Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 141.52 | 142.46 | 140.63 | 141.49 | 324,993 | +0.89(+0.63%) |
Feb 28, 2024 | 137.43 | 140.74 | 136.25 | 140.60 | 310,054 | +2.93(+2.13%) |
Feb 27, 2024 | 138.66 | 138.68 | 136.51 | 137.67 | 346,243 | -0.72(-0.52%) |
Feb 26, 2024 | 138.95 | 139.26 | 137.59 | 138.39 | 348,576 | -0.87(-0.62%) |
Feb 23, 2024 | 139.56 | 139.99 | 138.41 | 139.26 | 168,517 | +0.21(+0.15%) |
Feb 22, 2024 | 138.23 | 139.32 | 138.12 | 139.05 | 329,976 | +1.05(+0.76%) |
Feb 21, 2024 | 137.15 | 138.42 | 137.15 | 138.00 | 332,571 | +0.50(+0.36%) |
Feb 20, 2024 | 137.53 | 138.22 | 136.55 | 137.50 | 191,139 | -0.20(-0.15%) |
Feb 16, 2024 | 137.95 | 139.31 | 137.51 | 137.70 | 248,537 | -0.36(-0.26%) |
Feb 15, 2024 | 138.01 | 138.82 | 137.43 | 138.06 | 249,885 | +0.70(+0.51%) |
Feb 14, 2024 | 137.00 | 137.65 | 135.68 | 137.36 | 447,979 | +1.55(+1.14%) |
Feb 13, 2024 | 136.26 | 137.56 | 134.58 | 135.81 | 272,238 | -1.70(-1.23%) |
Feb 12, 2024 | 137.40 | 138.07 | 137.19 | 137.51 | 234,166 | -0.14(-0.10%) |
Feb 09, 2024 | 137.44 | 137.90 | 135.65 | 137.65 | 300,161 | +0.22(+0.16%) |
Feb 08, 2024 | 137.57 | 138.16 | 137.04 | 137.43 | 201,508 | -0.14(-0.10%) |
Feb 07, 2024 | 137.38 | 138.84 | 136.31 | 137.57 | 258,325 | +1.05(+0.77%) |
Feb 06, 2024 | 136.19 | 136.67 | 135.13 | 136.52 | 215,891 | +0.74(+0.54%) |
Feb 05, 2024 | 135.31 | 136.16 | 133.32 | 135.78 | 281,553 | -0.23(-0.17%) |
Feb 02, 2024 | 138.14 | 138.81 | 135.75 | 136.01 | 583,536 | -2.13(-1.54%) |
Feb 01, 2024 | 137.63 | 138.71 | 135.88 | 138.14 | 459,820 | +0.62(+0.45%) |
Jan 31, 2024 | 141.20 | 141.20 | 137.26 | 137.52 | 547,976 | -3.70(-2.62%) |
Jan 30, 2024 | 149.69 | 149.73 | 140.21 | 141.22 | 930,418 | -1.24(-0.87%) |
Jan 29, 2024 | 139.60 | 142.74 | 138.89 | 142.46 | 850,027 | +3.41(+2.46%) |
Jan 26, 2024 | 136.25 | 139.60 | 136.25 | 139.05 | 487,551 | +2.97(+2.19%) |
Jan 25, 2024 | 139.37 | 139.37 | 134.55 | 136.07 | 384,729 | +0.76(+0.56%) |
Jan 24, 2024 | 137.66 | 138.47 | 134.89 | 135.31 | 300,877 | -1.83(-1.33%) |
Jan 23, 2024 | 136.32 | 137.70 | 136.31 | 137.14 | 221,749 | +1.19(+0.87%) |
Jan 22, 2024 | 136.16 | 137.32 | 135.73 | 135.95 | 308,009 | -0.02(-0.01%) |
Jan 19, 2024 | 135.86 | 136.59 | 135.21 | 135.97 | 354,274 | +0.35(+0.26%) |
Jan 18, 2024 | 135.19 | 136.87 | 134.41 | 135.62 | 205,367 | +0.50(+0.37%) |
Jan 17, 2024 | 134.71 | 136.31 | 133.79 | 135.12 | 151,898 | -0.88(-0.65%) |
Jan 16, 2024 | 138.68 | 138.98 | 135.35 | 136.00 | 320,823 | -3.19(-2.29%) |
Jan 12, 2024 | 138.75 | 139.57 | 137.78 | 139.20 | 255,272 | +1.49(+1.08%) |
Jan 11, 2024 | 136.26 | 138.20 | 135.47 | 137.71 | 406,383 | +0.99(+0.72%) |
Jan 10, 2024 | 137.11 | 138.63 | 136.05 | 136.72 | 398,527 | +3.67(+2.76%) |
Jan 09, 2024 | 132.05 | 133.09 | 131.45 | 133.05 | 103,676 | -0.08(-0.06%) |
Jan 08, 2024 | 132.41 | 133.19 | 131.55 | 133.13 | 151,446 | +0.19(+0.14%) |
Jan 05, 2024 | 132.42 | 133.21 | 131.78 | 132.94 | 399,288 | +0.09(+0.07%) |
Jan 04, 2024 | 132.27 | 134.17 | 130.88 | 132.85 | 317,507 | +0.48(+0.36%) |
Jan 03, 2024 | 133.85 | 134.49 | 132.35 | 132.37 | 368,632 | -2.37(-1.76%) |
Jan 02, 2024 | 135.02 | 135.88 | 133.94 | 134.74 | 264,836 | -1.15(-0.84%) |
Dec 29, 2023 | 135.77 | 137.04 | 135.61 | 135.88 | 199,406 | -0.25(-0.18%) |
Dec 28, 2023 | 135.79 | 136.24 | 135.15 | 136.13 | 192,733 | +0.35(+0.26%) |
Dec 27, 2023 | 136.04 | 136.04 | 134.98 | 135.78 | 128,573 | +0.63(+0.47%) |
Dec 26, 2023 | 134.66 | 135.91 | 134.66 | 135.16 | 343,021 | +0.29(+0.21%) |
Dec 22, 2023 | 134.30 | 135.60 | 134.30 | 134.87 | 190,718 | +0.60(+0.45%) |
Dec 21, 2023 | 135.47 | 135.65 | 133.35 | 134.27 | 196,607 | -0.47(-0.35%) |
Dec 20, 2023 | 136.28 | 137.70 | 134.70 | 134.74 | 253,061 | -1.55(-1.14%) |
Dec 19, 2023 | 135.56 | 136.58 | 134.88 | 136.28 | 333,948 | +0.76(+0.56%) |
Dec 18, 2023 | 135.75 | 136.33 | 134.64 | 135.53 | 304,040 | +0.10(+0.07%) |
Dec 15, 2023 | 140.47 | 140.47 | 134.94 | 135.43 | 1,030,661 | -0.39(-0.29%) |
Dec 14, 2023 | 137.65 | 139.19 | 134.44 | 135.81 | 386,937 | -1.49(-1.08%) |
Dec 13, 2023 | 135.70 | 137.43 | 135.54 | 137.30 | 426,072 | +1.48(+1.09%) |
Dec 12, 2023 | 134.05 | 137.55 | 133.63 | 135.82 | 517,092 | +2.53(+1.89%) |
Dec 11, 2023 | 133.38 | 135.12 | 133.10 | 133.30 | 264,599 | -0.01(-0.01%) |
Dec 08, 2023 | 133.57 | 134.31 | 132.20 | 133.31 | 322,655 | +0.02(+0.02%) |
Dec 07, 2023 | 135.46 | 135.85 | 132.33 | 133.29 | 602,292 | -1.28(-0.95%) |
Dec 06, 2023 | 136.43 | 137.97 | 134.47 | 134.57 | 359,037 | -1.38(-1.01%) |
Dec 05, 2023 | 137.66 | 139.00 | 135.90 | 135.94 | 496,756 | -2.37(-1.71%) |
Dec 04, 2023 | 134.94 | 138.31 | 134.27 | 138.31 | 417,845 | +3.06(+2.27%) |
Dec 01, 2023 | 134.48 | 136.77 | 134.08 | 135.25 | 381,413 | +0.31(+0.23%) |
Nov 30, 2023 | 129.72 | 136.59 | 129.72 | 134.94 | 1,230,305 | +5.64(+4.36%) |
Nov 29, 2023 | 131.34 | 132.12 | 129.23 | 129.30 | 323,773 | -1.10(-0.84%) |
Nov 28, 2023 | 131.10 | 132.59 | 130.31 | 130.39 | 244,600 | -1.03(-0.78%) |
Nov 27, 2023 | 132.50 | 132.50 | 130.92 | 131.42 | 303,812 | -1.33(-1.00%) |
Nov 24, 2023 | 132.48 | 132.95 | 132.24 | 132.75 | 121,976 | +0.83(+0.63%) |
Nov 22, 2023 | 131.52 | 132.86 | 130.48 | 131.92 | 277,285 | +0.71(+0.54%) |
Nov 21, 2023 | 130.07 | 131.75 | 128.29 | 131.21 | 408,519 | +1.03(+0.79%) |
Nov 20, 2023 | 130.87 | 133.02 | 129.69 | 130.18 | 644,158 | -0.34(-0.26%) |
Nov 17, 2023 | 130.36 | 132.54 | 126.08 | 130.52 | 704,654 | -2.53(-1.91%) |
Nov 16, 2023 | 133.66 | 134.99 | 132.44 | 133.06 | 555,078 | -1.12(-0.83%) |
Nov 15, 2023 | 134.54 | 135.83 | 134.04 | 134.18 | 486,817 | -0.35(-0.26%) |
Nov 14, 2023 | 135.53 | 136.22 | 133.93 | 134.52 | 506,947 | +0.20(+0.15%) |
Nov 13, 2023 | 134.53 | 135.39 | 134.12 | 134.32 | 324,705 | -0.27(-0.20%) |
Nov 10, 2023 | 132.19 | 134.79 | 132.18 | 134.59 | 281,955 | +2.87(+2.18%) |
Nov 09, 2023 | 130.96 | 133.42 | 130.31 | 131.72 | 272,099 | +1.35(+1.03%) |
Nov 08, 2023 | 129.57 | 130.68 | 129.35 | 130.38 | 149,807 | +0.81(+0.62%) |
Nov 07, 2023 | 130.24 | 130.83 | 129.45 | 129.57 | 148,694 | -0.81(-0.62%) |
Nov 06, 2023 | 131.05 | 131.25 | 129.63 | 130.38 | 163,526 | -0.61(-0.46%) |
Nov 03, 2023 | 130.91 | 132.54 | 129.91 | 130.99 | 179,842 | +1.15(+0.88%) |
Nov 02, 2023 | 127.58 | 130.24 | 127.58 | 129.84 | 318,285 | +3.75(+2.97%) |
Nov 01, 2023 | 124.53 | 126.13 | 122.77 | 126.09 | 257,906 | +1.82(+1.47%) |
Oct 31, 2023 | 120.48 | 124.42 | 120.40 | 124.27 | 644,538 | +3.85(+3.19%) |
Oct 30, 2023 | 119.73 | 121.13 | 119.00 | 120.42 | 188,571 | +1.36(+1.15%) |
Oct 27, 2023 | 120.57 | 121.64 | 118.62 | 119.06 | 170,335 | -1.75(-1.45%) |
Oct 26, 2023 | 120.20 | 122.02 | 120.10 | 120.81 | 200,644 | +0.58(+0.48%) |
Oct 25, 2023 | 121.73 | 121.82 | 120.07 | 120.23 | 151,554 | -1.48(-1.22%) |
Oct 24, 2023 | 122.96 | 123.46 | 121.03 | 121.72 | 236,714 | -0.11(-0.09%) |
Oct 23, 2023 | 123.63 | 124.24 | 121.60 | 121.83 | 233,009 | -1.85(-1.50%) |
Oct 20, 2023 | 124.28 | 124.86 | 123.20 | 123.68 | 210,126 | -0.61(-0.49%) |
Oct 19, 2023 | 125.77 | 126.36 | 123.89 | 124.29 | 348,649 | -1.62(-1.29%) |
Oct 18, 2023 | 129.34 | 129.34 | 124.88 | 125.91 | 457,614 | -4.64(-3.56%) |
Oct 17, 2023 | 128.85 | 131.70 | 128.85 | 130.56 | 617,041 | +1.41(+1.09%) |
Oct 16, 2023 | 128.16 | 129.85 | 128.16 | 129.15 | 220,659 | +2.18(+1.72%) |
Oct 13, 2023 | 129.99 | 129.99 | 126.52 | 126.97 | 167,374 | -2.48(-1.92%) |
Oct 12, 2023 | 130.16 | 130.43 | 128.31 | 129.45 | 254,247 | -0.63(-0.48%) |
Oct 11, 2023 | 129.55 | 131.04 | 129.23 | 130.08 | 258,997 | +2.17(+1.70%) |
Oct 10, 2023 | 127.96 | 129.50 | 127.38 | 127.91 | 257,702 | +0.43(+0.34%) |
Oct 09, 2023 | 125.10 | 128.26 | 124.88 | 127.48 | 315,584 | +2.60(+2.08%) |
Oct 06, 2023 | 124.07 | 126.03 | 123.58 | 124.88 | 469,513 | +0.06(+0.05%) |
Oct 05, 2023 | 124.38 | 125.70 | 123.25 | 124.82 | 278,225 | +0.39(+0.31%) |
Oct 04, 2023 | 122.44 | 124.61 | 121.72 | 124.43 | 230,072 | +1.87(+1.53%) |
Oct 03, 2023 | 122.19 | 123.44 | 121.90 | 122.56 | 197,791 | -0.56(-0.45%) |
Oct 02, 2023 | 123.70 | 124.50 | 122.58 | 123.11 | 161,582 | -0.72(-0.58%) |
Sep 29, 2023 | 125.96 | 126.32 | 123.63 | 123.83 | 202,758 | -1.26(-1.00%) |
Sep 28, 2023 | 123.70 | 126.27 | 123.37 | 125.09 | 207,507 | +1.56(+1.27%) |
Sep 27, 2023 | 123.31 | 124.83 | 123.04 | 123.52 | 220,304 | +0.77(+0.62%) |
Sep 26, 2023 | 123.86 | 124.97 | 122.46 | 122.75 | 159,165 | -1.90(-1.53%) |
Sep 25, 2023 | 123.12 | 124.95 | 124.42 | 124.66 | 148,507 | +1.17(+0.94%) |
Sep 22, 2023 | 123.33 | 124.57 | 122.54 | 123.49 | 208,044 | +0.11(+0.09%) |
Sep 21, 2023 | 126.50 | 126.50 | 123.35 | 123.38 | 206,687 | -3.74(-2.94%) |
Sep 20, 2023 | 128.98 | 129.53 | 127.04 | 127.12 | 221,036 | -1.28(-1.00%) |
Sep 19, 2023 | 129.47 | 130.06 | 128.14 | 128.41 | 214,383 | -1.08(-0.83%) |
Sep 18, 2023 | 128.29 | 130.21 | 128.02 | 129.48 | 317,858 | +0.91(+0.70%) |
Sep 15, 2023 | 129.00 | 130.24 | 127.72 | 128.57 | 826,119 | -0.30(-0.23%) |
Sep 14, 2023 | 129.64 | 130.68 | 128.16 | 128.87 | 589,958 | -0.38(-0.29%) |
Sep 13, 2023 | 129.81 | 130.38 | 128.76 | 129.25 | 302,859 | -0.72(-0.55%) |
Sep 12, 2023 | 129.11 | 130.72 | 128.22 | 129.97 | 342,547 | +0.21(+0.16%) |
Sep 11, 2023 | 127.56 | 129.98 | 127.08 | 129.76 | 340,706 | +2.69(+2.12%) |
Sep 08, 2023 | 129.99 | 130.27 | 126.86 | 127.07 | 363,063 | -2.73(-2.10%) |
Sep 07, 2023 | 129.78 | 129.88 | 127.80 | 129.80 | 469,495 | -0.01(-0.01%) |
Sep 06, 2023 | 129.95 | 131.47 | 129.42 | 129.81 | 377,739 | +0.10(+0.08%) |
Sep 05, 2023 | 131.59 | 131.98 | 128.37 | 129.71 | 453,732 | +0.31(+0.24%) |
Sep 01, 2023 | 129.74 | 130.51 | 128.75 | 129.40 | 276,709 | +0.48(+0.37%) |
Aug 31, 2023 | 128.70 | 129.78 | 128.70 | 128.92 | 427,893 | +0.55(+0.43%) |
Aug 30, 2023 | 128.50 | 129.45 | 127.63 | 128.38 | 670,181 | +0.08(+0.06%) |
Aug 29, 2023 | 126.68 | 128.51 | 126.29 | 128.30 | 720,192 | +1.44(+1.14%) |
Aug 28, 2023 | 126.10 | 128.34 | 126.10 | 126.85 | 444,926 | +1.20(+0.95%) |
Aug 25, 2023 | 124.30 | 126.89 | 123.88 | 125.66 | 624,276 | +1.80(+1.46%) |
Aug 24, 2023 | 126.10 | 126.90 | 123.84 | 123.85 | 277,289 | -2.64(-2.09%) |
Aug 23, 2023 | 125.23 | 126.86 | 124.90 | 126.49 | 205,229 | +1.67(+1.34%) |
Aug 22, 2023 | 124.38 | 125.33 | 124.36 | 124.82 | 365,296 | +0.43(+0.34%) |
Aug 21, 2023 | 125.52 | 125.56 | 124.02 | 124.39 | 403,341 | -1.04(-0.83%) |
Aug 18, 2023 | 123.17 | 125.67 | 123.16 | 125.42 | 441,905 | +1.59(+1.29%) |
Aug 17, 2023 | 125.31 | 125.76 | 123.78 | 123.83 | 236,879 | -1.26(-1.00%) |
Aug 16, 2023 | 125.64 | 126.57 | 125.08 | 125.09 | 361,775 | -1.22(-0.97%) |
Aug 15, 2023 | 125.97 | 127.06 | 125.33 | 126.31 | 251,209 | -0.19(-0.15%) |
Aug 14, 2023 | 127.07 | 127.33 | 125.37 | 126.50 | 366,536 | -0.31(-0.24%) |
Aug 11, 2023 | 126.47 | 126.96 | 125.88 | 126.81 | 402,122 | +0.01(+0.01%) |
Aug 10, 2023 | 126.89 | 128.42 | 126.11 | 126.80 | 439,630 | +0.26(+0.20%) |
Aug 09, 2023 | 127.34 | 128.51 | 126.03 | 126.54 | 484,981 | -0.42(-0.33%) |
Aug 08, 2023 | 125.97 | 127.61 | 125.97 | 126.96 | 322,173 | +0.10(+0.08%) |
Aug 07, 2023 | 125.48 | 127.98 | 125.48 | 126.86 | 259,145 | +1.70(+1.36%) |
Aug 04, 2023 | 125.46 | 126.52 | 124.68 | 125.16 | 274,111 | +0.49(+0.39%) |
Aug 03, 2023 | 127.09 | 127.78 | 124.27 | 124.67 | 472,349 | -2.42(-1.90%) |
Aug 02, 2023 | 130.05 | 130.62 | 125.97 | 127.09 | 520,854 | -4.10(-3.12%) |
Aug 01, 2023 | 131.10 | 132.46 | 125.23 | 131.19 | 1,139,914 | +11.43(+9.55%) |
Jul 31, 2023 | 119.22 | 119.79 | 118.79 | 119.76 | 446,528 | +1.13(+0.96%) |
Jul 28, 2023 | 119.66 | 120.31 | 118.16 | 118.62 | 183,916 | -0.39(-0.33%) |
Jul 27, 2023 | 119.49 | 120.33 | 118.03 | 119.01 | 226,328 | -0.27(-0.23%) |
Jul 26, 2023 | 119.45 | 120.19 | 118.84 | 119.28 | 206,947 | -0.25(-0.21%) |
Jul 25, 2023 | 118.71 | 119.53 | 117.63 | 119.53 | 203,363 | -0.23(-0.19%) |
Jul 24, 2023 | 119.77 | 120.95 | 119.41 | 119.76 | 129,669 | -0.09(-0.08%) |
Jul 21, 2023 | 120.65 | 121.18 | 119.76 | 119.85 | 161,428 | -0.62(-0.51%) |
Jul 20, 2023 | 120.22 | 120.97 | 119.78 | 120.46 | 138,964 | +0.84(+0.70%) |
Jul 19, 2023 | 121.22 | 121.22 | 118.31 | 119.63 | 212,222 | -1.43(-1.18%) |
Jul 18, 2023 | 119.50 | 121.15 | 119.36 | 121.06 | 197,623 | +1.28(+1.07%) |
Jul 17, 2023 | 118.73 | 119.89 | 118.13 | 119.78 | 206,361 | +1.03(+0.87%) |
Jul 14, 2023 | 119.29 | 119.29 | 117.93 | 118.74 | 144,721 | -0.47(-0.39%) |
Jul 13, 2023 | 119.47 | 120.12 | 118.83 | 119.21 | 331,766 | -0.28(-0.23%) |
Jul 12, 2023 | 120.37 | 120.72 | 118.77 | 119.49 | 245,212 | +0.03(+0.03%) |
Jul 11, 2023 | 118.54 | 119.50 | 117.82 | 119.46 | 218,423 | +1.48(+1.26%) |
Jul 10, 2023 | 116.87 | 118.55 | 116.59 | 117.98 | 200,690 | +1.12(+0.95%) |
Jul 07, 2023 | 116.42 | 117.35 | 116.14 | 116.86 | 289,238 | +0.81(+0.70%) |
Jul 06, 2023 | 116.21 | 116.59 | 115.30 | 116.05 | 184,174 | -1.01(-0.87%) |
Jul 05, 2023 | 117.52 | 118.22 | 115.98 | 117.06 | 183,033 | -0.74(-0.63%) |
Jul 03, 2023 | 118.19 | 118.43 | 117.41 | 117.80 | 98,167 | -0.50(-0.42%) |
Jun 30, 2023 | 117.39 | 118.73 | 116.98 | 118.30 | 304,320 | +1.05(+0.89%) |
Jun 29, 2023 | 116.31 | 117.39 | 116.31 | 117.25 | 206,571 | +0.98(+0.85%) |
Jun 28, 2023 | 115.60 | 116.51 | 115.42 | 116.27 | 171,381 | +0.56(+0.48%) |
Jun 27, 2023 | 114.73 | 116.12 | 114.02 | 115.71 | 253,146 | +1.20(+1.05%) |
Jun 26, 2023 | 113.22 | 115.13 | 112.77 | 114.50 | 144,332 | +0.94(+0.83%) |
Jun 23, 2023 | 113.61 | 114.34 | 112.81 | 113.56 | 339,760 | -1.59(-1.38%) |
Jun 22, 2023 | 116.06 | 116.59 | 114.42 | 115.15 | 342,714 | -1.44(-1.24%) |
Jun 21, 2023 | 114.42 | 116.62 | 114.41 | 116.59 | 245,198 | +1.40(+1.22%) |
Jun 20, 2023 | 112.97 | 115.33 | 112.58 | 115.19 | 301,277 | +1.54(+1.36%) |
Jun 16, 2023 | 114.31 | 115.39 | 112.92 | 113.65 | 522,421 | -0.33(-0.29%) |
Jun 15, 2023 | 112.44 | 114.05 | 111.41 | 113.98 | 290,418 | +1.39(+1.24%) |
Jun 14, 2023 | 113.18 | 113.94 | 111.95 | 112.58 | 285,837 | -0.29(-0.26%) |
Jun 13, 2023 | 112.73 | 113.82 | 112.39 | 112.87 | 347,738 | +0.49(+0.43%) |
Jun 12, 2023 | 111.31 | 112.71 | 111.15 | 112.39 | 258,996 | +1.07(+0.97%) |
Jun 09, 2023 | 112.72 | 113.02 | 110.96 | 111.31 | 305,717 | -1.41(-1.25%) |
Jun 08, 2023 | 111.13 | 112.94 | 111.04 | 112.72 | 376,108 | +1.37(+1.23%) |
Jun 07, 2023 | 109.09 | 111.75 | 108.67 | 111.35 | 234,582 | +2.18(+2.00%) |
Jun 06, 2023 | 108.26 | 110.08 | 108.26 | 109.17 | 161,679 | +0.71(+0.65%) |
Jun 05, 2023 | 109.92 | 109.92 | 107.40 | 108.47 | 275,631 | -1.73(-1.57%) |
Jun 02, 2023 | 108.07 | 110.41 | 107.33 | 110.20 | 280,365 | +3.18(+2.97%) |
Jun 01, 2023 | 104.86 | 107.63 | 104.80 | 107.01 | 224,355 | +2.15(+2.05%) |
May 31, 2023 | 106.41 | 107.08 | 104.64 | 104.86 | 370,103 | -2.11(-1.97%) |
May 30, 2023 | 107.44 | 108.07 | 106.18 | 106.97 | 273,706 | -0.33(-0.31%) |
May 26, 2023 | 105.46 | 107.37 | 105.27 | 107.30 | 238,157 | +1.53(+1.45%) |
May 25, 2023 | 106.04 | 106.48 | 104.88 | 105.77 | 193,656 | -0.67(-0.63%) |
May 24, 2023 | 107.21 | 108.27 | 105.87 | 106.44 | 229,110 | -1.02(-0.95%) |
May 23, 2023 | 108.25 | 108.85 | 107.27 | 107.46 | 309,669 | -1.56(-1.43%) |
May 22, 2023 | 109.04 | 109.49 | 108.01 | 109.02 | 253,157 | +0.03(+0.03%) |
May 19, 2023 | 111.42 | 111.42 | 108.58 | 108.99 | 236,114 | -1.46(-1.32%) |
May 18, 2023 | 109.10 | 111.18 | 108.19 | 110.46 | 304,501 | +0.59(+0.53%) |
May 17, 2023 | 108.52 | 110.01 | 108.15 | 109.87 | 310,720 | +2.31(+2.15%) |
May 16, 2023 | 107.68 | 108.29 | 107.01 | 107.56 | 247,268 | -0.49(-0.45%) |
May 15, 2023 | 107.23 | 108.36 | 106.71 | 108.04 | 402,792 | +1.36(+1.27%) |
May 12, 2023 | 107.53 | 107.81 | 105.93 | 106.68 | 234,897 | -0.28(-0.26%) |
May 11, 2023 | 107.77 | 108.60 | 106.54 | 106.96 | 370,553 | -1.58(-1.45%) |
May 10, 2023 | 109.32 | 109.90 | 108.16 | 108.54 | 346,069 | +0.22(+0.20%) |
May 09, 2023 | 107.81 | 109.25 | 107.35 | 108.32 | 298,308 | +0.42(+0.39%) |
May 08, 2023 | 108.71 | 108.99 | 107.39 | 107.90 | 204,814 | -0.20(-0.18%) |
May 05, 2023 | 107.09 | 109.07 | 106.25 | 108.10 | 296,001 | +2.09(+1.98%) |
May 04, 2023 | 109.90 | 109.90 | 105.85 | 106.01 | 575,359 | -4.10(-3.72%) |
May 03, 2023 | 111.26 | 112.65 | 109.17 | 110.11 | 944,469 | -2.89(-2.56%) |
May 02, 2023 | 112.14 | 115.41 | 108.99 | 113.00 | 1,718,017 | +15.06(+15.38%) |
May 01, 2023 | 95.09 | 99.45 | 94.92 | 97.94 | 635,466 | +2.60(+2.73%) |
Apr 28, 2023 | 92.88 | 95.58 | 92.88 | 95.33 | 583,566 | +2.28(+2.45%) |
Apr 27, 2023 | 91.76 | 93.15 | 91.23 | 93.05 | 292,189 | +1.93(+2.11%) |
Apr 26, 2023 | 91.69 | 92.15 | 90.77 | 91.12 | 297,587 | -1.01(-1.10%) |
Apr 25, 2023 | 92.78 | 93.32 | 91.79 | 92.14 | 261,886 | -0.80(-0.87%) |
Apr 24, 2023 | 93.24 | 93.92 | 91.93 | 92.94 | 328,808 | -0.49(-0.52%) |
Apr 21, 2023 | 94.34 | 94.36 | 92.29 | 93.43 | 218,988 | -0.63(-0.67%) |
Apr 20, 2023 | 93.96 | 94.59 | 93.55 | 94.05 | 140,286 | -0.31(-0.33%) |
Apr 19, 2023 | 94.65 | 94.88 | 93.75 | 94.36 | 212,636 | -0.48(-0.50%) |
Apr 18, 2023 | 94.46 | 95.05 | 93.89 | 94.84 | 205,005 | +0.69(+0.74%) |
Apr 17, 2023 | 92.13 | 94.23 | 92.13 | 94.14 | 221,838 | +2.08(+2.26%) |
Apr 14, 2023 | 94.47 | 94.69 | 91.11 | 92.06 | 475,815 | -3.00(-3.15%) |
Apr 13, 2023 | 94.18 | 95.16 | 93.44 | 95.06 | 190,842 | +1.46(+1.56%) |
Apr 12, 2023 | 93.86 | 94.21 | 93.11 | 93.60 | 169,461 | +0.58(+0.62%) |
Apr 11, 2023 | 93.53 | 94.25 | 92.95 | 93.02 | 300,696 | -0.43(-0.46%) |
Apr 10, 2023 | 92.15 | 94.23 | 92.15 | 93.45 | 231,402 | +0.82(+0.89%) |
Apr 06, 2023 | 94.33 | 94.33 | 91.19 | 92.62 | 414,364 | -2.21(-2.33%) |
Apr 05, 2023 | 96.01 | 96.36 | 94.55 | 94.84 | 140,495 | -1.85(-1.91%) |
Apr 04, 2023 | 97.56 | 98.23 | 96.08 | 96.68 | 321,929 | -1.10(-1.13%) |
Apr 03, 2023 | 96.72 | 98.31 | 96.03 | 97.79 | 389,809 | +1.11(+1.15%) |
Mar 31, 2023 | 98.27 | 98.66 | 96.21 | 96.67 | 430,478 | -1.05(-1.08%) |
Mar 30, 2023 | 97.37 | 98.17 | 96.84 | 97.73 | 308,994 | +0.94(+0.97%) |
Mar 29, 2023 | 95.47 | 96.97 | 93.84 | 96.78 | 343,885 | +2.13(+2.26%) |
Mar 28, 2023 | 92.75 | 94.91 | 92.75 | 94.65 | 264,703 | +1.53(+1.64%) |
Mar 27, 2023 | 91.35 | 93.43 | 90.96 | 93.12 | 397,033 | +2.94(+3.26%) |
Mar 24, 2023 | 88.61 | 91.38 | 87.67 | 90.18 | 280,349 | +0.99(+1.11%) |
Mar 23, 2023 | 90.18 | 91.17 | 88.65 | 89.19 | 337,353 | -0.56(-0.62%) |
Mar 22, 2023 | 91.26 | 92.17 | 89.70 | 89.74 | 319,537 | -2.15(-2.34%) |
Mar 21, 2023 | 91.40 | 92.45 | 91.40 | 91.90 | 327,528 | +1.82(+2.02%) |
Mar 20, 2023 | 89.11 | 91.03 | 88.38 | 90.08 | 363,567 | +1.33(+1.50%) |
Mar 17, 2023 | 91.31 | 91.31 | 88.35 | 88.75 | 750,650 | -3.27(-3.55%) |
Mar 16, 2023 | 90.79 | 92.61 | 90.24 | 92.02 | 539,732 | +0.34(+0.37%) |
Mar 15, 2023 | 91.89 | 92.59 | 90.31 | 91.68 | 302,682 | -2.37(-2.52%) |
Mar 14, 2023 | 94.66 | 95.27 | 93.09 | 94.05 | 253,149 | +1.35(+1.46%) |
Mar 13, 2023 | 92.02 | 93.17 | 90.14 | 92.70 | 396,786 | -0.30(-0.32%) |
Mar 10, 2023 | 96.22 | 96.22 | 92.46 | 93.00 | 308,552 | -3.14(-3.26%) |
Mar 09, 2023 | 97.91 | 98.55 | 96.01 | 96.14 | 258,191 | -1.75(-1.79%) |
Mar 08, 2023 | 98.00 | 98.44 | 97.18 | 97.89 | 194,310 | -0.04(-0.04%) |
Mar 07, 2023 | 98.81 | 100.00 | 97.90 | 97.93 | 227,725 | -0.98(-0.99%) |
Mar 06, 2023 | 101.65 | 102.05 | 98.78 | 98.91 | 346,006 | -2.80(-2.75%) |
Mar 03, 2023 | 100.88 | 101.82 | 99.27 | 101.71 | 819,150 | +1.37(+1.37%) |
Mar 02, 2023 | 98.37 | 100.39 | 97.45 | 100.34 | 285,160 | +0.99(+1.00%) |