Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 145.11 | 148.48 | 142.01 | 147.76 | 579,756 | +0.83(+0.56%) |
Feb 28, 2024 | 154.19 | 155.27 | 146.37 | 146.93 | 563,642 | -8.41(-5.41%) |
Feb 27, 2024 | 158.06 | 158.06 | 153.00 | 155.34 | 329,491 | -2.20(-1.40%) |
Feb 26, 2024 | 158.20 | 161.00 | 156.79 | 157.54 | 312,015 | -1.86(-1.17%) |
Feb 23, 2024 | 158.62 | 160.21 | 157.43 | 159.40 | 243,711 | +1.20(+0.76%) |
Feb 22, 2024 | 157.12 | 160.05 | 156.16 | 158.20 | 361,104 | +1.06(+0.67%) |
Feb 21, 2024 | 154.58 | 158.13 | 153.93 | 157.14 | 351,165 | +0.38(+0.24%) |
Feb 20, 2024 | 154.51 | 157.22 | 153.27 | 156.76 | 352,751 | +0.37(+0.24%) |
Feb 16, 2024 | 145.10 | 156.44 | 145.10 | 156.39 | 507,358 | +9.19(+6.24%) |
Feb 15, 2024 | 146.13 | 149.93 | 145.02 | 147.20 | 452,281 | +0.59(+0.40%) |
Feb 14, 2024 | 145.31 | 148.76 | 142.72 | 146.61 | 441,037 | +3.26(+2.27%) |
Feb 13, 2024 | 140.57 | 146.73 | 140.57 | 143.35 | 623,202 | -1.24(-0.86%) |
Feb 12, 2024 | 140.56 | 144.74 | 138.50 | 144.59 | 433,338 | +2.84(+2.00%) |
Feb 09, 2024 | 140.27 | 143.48 | 139.84 | 141.75 | 440,263 | +2.50(+1.80%) |
Feb 08, 2024 | 140.82 | 143.90 | 137.02 | 139.25 | 526,508 | -0.04(-0.03%) |
Feb 07, 2024 | 141.94 | 142.16 | 138.91 | 139.29 | 657,247 | -1.55(-1.10%) |
Feb 06, 2024 | 143.64 | 144.95 | 140.27 | 140.84 | 363,902 | -2.25(-1.57%) |
Feb 05, 2024 | 139.77 | 143.64 | 136.79 | 143.09 | 469,232 | +3.32(+2.38%) |
Feb 02, 2024 | 139.43 | 143.76 | 139.40 | 139.77 | 465,885 | -1.86(-1.31%) |
Feb 01, 2024 | 130.60 | 141.81 | 129.25 | 141.63 | 636,543 | +11.70(+9.00%) |
Jan 31, 2024 | 129.16 | 132.86 | 127.95 | 129.93 | 747,091 | +0.73(+0.57%) |
Jan 30, 2024 | 133.53 | 133.53 | 129.16 | 129.20 | 291,772 | -5.19(-3.86%) |
Jan 29, 2024 | 132.61 | 135.35 | 131.38 | 134.39 | 212,870 | +1.93(+1.46%) |
Jan 26, 2024 | 132.10 | 134.65 | 131.00 | 132.46 | 376,190 | +0.71(+0.54%) |
Jan 25, 2024 | 135.09 | 135.19 | 131.01 | 131.75 | 285,784 | -2.37(-1.77%) |
Jan 24, 2024 | 137.28 | 137.56 | 133.77 | 134.12 | 316,300 | -2.38(-1.74%) |
Jan 23, 2024 | 134.63 | 137.08 | 132.50 | 136.50 | 321,201 | +2.34(+1.74%) |
Jan 22, 2024 | 131.80 | 135.58 | 131.25 | 134.16 | 330,190 | +2.14(+1.62%) |
Jan 19, 2024 | 132.86 | 133.00 | 130.26 | 132.02 | 550,966 | -0.96(-0.72%) |
Jan 18, 2024 | 132.61 | 133.98 | 129.54 | 132.98 | 391,199 | +0.58(+0.44%) |
Jan 17, 2024 | 132.16 | 133.81 | 130.72 | 132.40 | 1,291,365 | -1.10(-0.82%) |
Jan 16, 2024 | 130.85 | 134.16 | 128.68 | 133.50 | 652,527 | +2.27(+1.73%) |
Jan 12, 2024 | 135.82 | 138.50 | 131.00 | 131.23 | 368,306 | -4.20(-3.10%) |
Jan 11, 2024 | 136.85 | 138.10 | 134.60 | 135.43 | 250,514 | -1.47(-1.07%) |
Jan 10, 2024 | 137.16 | 138.38 | 135.56 | 136.90 | 360,450 | -0.20(-0.15%) |
Jan 09, 2024 | 138.24 | 140.00 | 135.35 | 137.10 | 365,539 | -1.14(-0.82%) |
Jan 08, 2024 | 131.00 | 139.06 | 127.70 | 138.24 | 450,829 | +8.52(+6.57%) |
Jan 05, 2024 | 122.60 | 130.47 | 119.03 | 129.72 | 382,696 | +5.89(+4.76%) |
Jan 04, 2024 | 123.53 | 125.76 | 122.76 | 123.83 | 431,677 | +0.38(+0.31%) |
Jan 03, 2024 | 125.88 | 127.05 | 122.61 | 123.45 | 284,563 | -4.08(-3.20%) |
Jan 02, 2024 | 123.55 | 128.57 | 123.07 | 127.53 | 294,950 | +1.58(+1.25%) |
Dec 29, 2023 | 127.34 | 128.00 | 125.76 | 125.95 | 191,968 | -1.41(-1.11%) |
Dec 28, 2023 | 126.86 | 128.98 | 125.13 | 127.36 | 416,650 | +0.26(+0.20%) |
Dec 27, 2023 | 127.80 | 129.43 | 126.23 | 127.10 | 329,067 | -0.02(-0.02%) |
Dec 26, 2023 | 125.22 | 127.30 | 123.66 | 127.12 | 444,499 | +2.57(+2.06%) |
Dec 22, 2023 | 122.04 | 126.00 | 121.40 | 124.55 | 588,144 | +2.75(+2.26%) |
Dec 21, 2023 | 122.01 | 123.31 | 119.82 | 121.80 | 198,003 | +0.64(+0.53%) |
Dec 20, 2023 | 125.35 | 125.35 | 120.93 | 121.16 | 516,727 | -2.07(-1.68%) |
Dec 19, 2023 | 122.09 | 123.79 | 119.72 | 123.23 | 448,392 | +2.34(+1.94%) |
Dec 18, 2023 | 121.74 | 122.99 | 118.07 | 120.89 | 1,032,635 | -0.08(-0.07%) |
Dec 15, 2023 | 121.17 | 123.00 | 120.03 | 120.97 | 1,138,118 | +0.86(+0.72%) |
Dec 14, 2023 | 117.69 | 122.11 | 117.32 | 120.11 | 1,498,332 | +2.42(+2.06%) |
Dec 13, 2023 | 110.24 | 118.23 | 109.96 | 117.69 | 1,317,534 | +7.50(+6.81%) |
Dec 12, 2023 | 107.70 | 111.19 | 105.52 | 110.19 | 1,123,224 | +1.61(+1.48%) |
Dec 11, 2023 | 107.81 | 108.98 | 101.43 | 108.58 | 1,814,607 | +0.89(+0.83%) |
Dec 08, 2023 | 107.67 | 111.41 | 106.49 | 107.69 | 1,471,632 | -1.11(-1.02%) |
Dec 07, 2023 | 106.75 | 109.47 | 105.57 | 108.80 | 1,126,151 | +2.30(+2.16%) |
Dec 06, 2023 | 106.64 | 108.55 | 105.00 | 106.50 | 879,054 | +0.88(+0.83%) |
Dec 05, 2023 | 104.49 | 106.71 | 103.47 | 105.62 | 938,010 | +0.58(+0.55%) |
Dec 04, 2023 | 104.39 | 106.65 | 103.01 | 105.04 | 740,524 | +0.99(+0.95%) |
Dec 01, 2023 | 101.00 | 104.05 | 99.54 | 104.05 | 782,112 | +3.62(+3.60%) |
Nov 30, 2023 | 97.87 | 101.98 | 97.86 | 100.43 | 777,111 | +3.36(+3.46%) |
Nov 29, 2023 | 91.20 | 98.41 | 91.20 | 97.07 | 857,604 | +6.45(+7.12%) |
Nov 28, 2023 | 91.43 | 91.78 | 90.13 | 90.62 | 461,352 | -0.79(-0.86%) |
Nov 27, 2023 | 91.41 | 92.70 | 90.88 | 91.41 | 378,048 | -0.83(-0.90%) |
Nov 24, 2023 | 93.22 | 94.25 | 90.52 | 92.24 | 190,954 | -0.76(-0.82%) |
Nov 22, 2023 | 93.86 | 95.00 | 92.40 | 93.00 | 195,495 | -0.40(-0.43%) |
Nov 21, 2023 | 94.59 | 95.66 | 92.75 | 93.40 | 202,565 | -0.36(-0.38%) |
Nov 20, 2023 | 94.90 | 97.00 | 93.19 | 93.76 | 238,937 | -1.23(-1.29%) |
Nov 17, 2023 | 94.05 | 95.17 | 92.82 | 94.99 | 322,348 | +1.49(+1.59%) |
Nov 16, 2023 | 93.33 | 93.99 | 91.99 | 93.50 | 386,678 | +0.53(+0.57%) |
Nov 15, 2023 | 94.36 | 96.00 | 92.49 | 92.97 | 401,781 | -1.73(-1.83%) |
Nov 14, 2023 | 90.96 | 95.62 | 90.96 | 94.70 | 531,539 | +5.27(+5.89%) |
Nov 13, 2023 | 88.49 | 90.49 | 86.55 | 89.43 | 591,247 | -0.85(-0.94%) |
Nov 10, 2023 | 92.01 | 92.78 | 88.20 | 90.28 | 573,377 | -1.79(-1.94%) |
Nov 09, 2023 | 96.39 | 96.95 | 91.70 | 92.07 | 405,342 | -2.67(-2.82%) |
Nov 08, 2023 | 94.44 | 95.61 | 92.58 | 94.74 | 352,371 | -1.41(-1.47%) |
Nov 07, 2023 | 93.30 | 97.85 | 92.01 | 96.15 | 554,514 | +1.74(+1.84%) |
Nov 06, 2023 | 94.68 | 95.82 | 91.59 | 94.41 | 472,210 | -0.24(-0.25%) |
Nov 03, 2023 | 89.59 | 95.23 | 89.23 | 94.65 | 511,392 | +5.36(+6.00%) |
Nov 02, 2023 | 91.67 | 92.33 | 88.54 | 89.29 | 279,954 | -1.50(-1.65%) |
Nov 01, 2023 | 89.92 | 90.82 | 87.97 | 90.79 | 343,707 | +1.48(+1.66%) |
Oct 31, 2023 | 87.66 | 89.79 | 86.90 | 89.31 | 337,386 | +1.91(+2.19%) |
Oct 30, 2023 | 89.46 | 90.63 | 87.14 | 87.40 | 349,799 | -0.87(-0.99%) |
Oct 27, 2023 | 89.02 | 90.52 | 87.39 | 88.27 | 479,341 | -0.73(-0.82%) |
Oct 26, 2023 | 86.20 | 90.58 | 85.70 | 89.00 | 413,885 | +2.70(+3.13%) |
Oct 25, 2023 | 87.28 | 87.45 | 85.38 | 86.30 | 436,368 | -1.75(-1.99%) |
Oct 24, 2023 | 87.42 | 89.12 | 86.47 | 88.05 | 466,349 | +0.91(+1.04%) |
Oct 23, 2023 | 90.00 | 90.06 | 85.28 | 87.14 | 719,241 | -2.86(-3.18%) |
Oct 20, 2023 | 88.97 | 90.80 | 88.62 | 90.00 | 542,742 | +0.08(+0.09%) |
Oct 19, 2023 | 90.91 | 92.88 | 88.44 | 89.92 | 757,800 | -1.16(-1.27%) |
Oct 18, 2023 | 94.24 | 95.41 | 90.67 | 91.08 | 1,207,099 | -3.44(-3.64%) |
Oct 17, 2023 | 94.09 | 95.99 | 93.32 | 94.52 | 1,042,274 | +0.43(+0.46%) |
Oct 16, 2023 | 94.00 | 95.09 | 92.39 | 94.09 | 958,348 | +0.52(+0.56%) |
Oct 13, 2023 | 93.48 | 95.58 | 92.02 | 93.57 | 145,873 | +0.44(+0.47%) |
Oct 12, 2023 | 95.22 | 96.14 | 92.10 | 93.13 | 318,618 | -1.61(-1.70%) |
Oct 11, 2023 | 93.99 | 94.88 | 92.09 | 94.74 | 244,644 | +1.13(+1.21%) |
Oct 10, 2023 | 91.08 | 94.48 | 90.65 | 93.61 | 227,062 | +2.58(+2.83%) |
Oct 09, 2023 | 89.89 | 91.36 | 88.81 | 91.03 | 156,793 | +0.55(+0.61%) |
Oct 06, 2023 | 89.45 | 92.17 | 89.17 | 90.48 | 190,408 | +0.46(+0.51%) |
Oct 05, 2023 | 85.62 | 90.12 | 85.62 | 90.02 | 404,568 | +3.92(+4.55%) |
Oct 04, 2023 | 87.91 | 88.00 | 85.78 | 86.10 | 274,061 | -1.81(-2.06%) |
Oct 03, 2023 | 90.77 | 91.90 | 86.86 | 87.91 | 329,323 | -3.22(-3.53%) |
Oct 02, 2023 | 93.00 | 93.29 | 89.41 | 91.13 | 304,864 | -2.51(-2.68%) |
Sep 29, 2023 | 95.66 | 95.79 | 92.83 | 93.64 | 252,985 | -1.31(-1.38%) |
Sep 28, 2023 | 94.06 | 95.28 | 91.58 | 94.95 | 205,004 | +0.88(+0.94%) |
Sep 27, 2023 | 94.74 | 95.31 | 92.69 | 94.07 | 197,508 | -0.14(-0.15%) |
Sep 26, 2023 | 95.69 | 96.54 | 92.69 | 94.21 | 331,333 | -1.29(-1.35%) |
Sep 25, 2023 | 94.41 | 96.17 | 94.74 | 95.50 | 180,510 | +0.44(+0.46%) |
Sep 22, 2023 | 96.20 | 97.11 | 94.58 | 95.06 | 310,927 | -0.38(-0.40%) |
Sep 21, 2023 | 94.42 | 95.59 | 91.66 | 95.44 | 252,499 | -0.16(-0.17%) |
Sep 20, 2023 | 98.09 | 99.47 | 95.58 | 95.60 | 182,254 | -2.49(-2.54%) |
Sep 19, 2023 | 101.69 | 102.55 | 97.20 | 98.09 | 307,690 | -3.95(-3.87%) |
Sep 18, 2023 | 102.66 | 103.44 | 100.23 | 102.04 | 231,254 | -0.62(-0.60%) |
Sep 15, 2023 | 103.39 | 104.24 | 101.36 | 102.66 | 180,629 | -0.73(-0.71%) |
Sep 14, 2023 | 100.78 | 103.87 | 100.20 | 103.39 | 549,702 | +3.16(+3.15%) |
Sep 13, 2023 | 102.95 | 104.08 | 99.52 | 100.23 | 300,723 | -2.33(-2.27%) |
Sep 12, 2023 | 99.83 | 103.01 | 98.52 | 102.56 | 391,813 | +2.50(+2.50%) |
Sep 11, 2023 | 97.39 | 101.37 | 96.56 | 100.06 | 446,081 | +2.48(+2.54%) |
Sep 08, 2023 | 103.40 | 104.19 | 97.05 | 97.58 | 510,722 | -5.52(-5.35%) |
Sep 07, 2023 | 102.56 | 104.06 | 100.96 | 103.10 | 416,670 | -0.87(-0.84%) |
Sep 06, 2023 | 103.42 | 106.45 | 100.02 | 103.97 | 842,259 | +4.23(+4.24%) |
Sep 05, 2023 | 97.37 | 99.81 | 95.56 | 99.74 | 432,792 | +1.47(+1.50%) |
Sep 01, 2023 | 99.09 | 99.50 | 97.45 | 98.27 | 111,852 | +0.25(+0.26%) |
Aug 31, 2023 | 96.33 | 98.88 | 95.69 | 98.02 | 151,086 | +1.46(+1.51%) |
Aug 30, 2023 | 99.71 | 100.57 | 96.35 | 96.56 | 236,649 | -3.36(-3.36%) |
Aug 29, 2023 | 98.47 | 101.56 | 98.09 | 99.92 | 231,730 | +1.45(+1.47%) |
Aug 28, 2023 | 98.92 | 98.99 | 97.53 | 98.47 | 194,179 | -0.44(-0.44%) |
Aug 25, 2023 | 95.28 | 99.98 | 95.01 | 98.91 | 296,701 | +3.04(+3.17%) |
Aug 24, 2023 | 94.41 | 96.15 | 92.89 | 95.87 | 271,592 | +1.88(+2.00%) |
Aug 23, 2023 | 92.51 | 96.02 | 92.51 | 93.99 | 212,276 | +1.48(+1.60%) |
Aug 22, 2023 | 93.91 | 95.07 | 91.49 | 92.51 | 168,010 | -0.99(-1.06%) |
Aug 21, 2023 | 90.66 | 93.63 | 90.45 | 93.50 | 273,553 | +3.03(+3.35%) |
Aug 18, 2023 | 87.14 | 91.55 | 86.93 | 90.47 | 171,627 | +2.55(+2.90%) |
Aug 17, 2023 | 89.98 | 90.94 | 86.83 | 87.92 | 235,136 | -1.98(-2.20%) |
Aug 16, 2023 | 92.50 | 92.59 | 89.68 | 89.90 | 186,085 | -2.60(-2.81%) |
Aug 15, 2023 | 92.50 | 95.03 | 91.20 | 92.50 | 423,055 | +0.29(+0.31%) |
Aug 14, 2023 | 92.35 | 92.92 | 88.47 | 92.21 | 159,574 | -0.09(-0.10%) |
Aug 11, 2023 | 90.53 | 93.00 | 90.39 | 92.30 | 150,987 | +1.77(+1.96%) |
Aug 10, 2023 | 94.98 | 95.44 | 90.38 | 90.53 | 327,729 | -4.41(-4.65%) |
Aug 09, 2023 | 94.64 | 96.76 | 92.69 | 94.94 | 450,391 | +0.85(+0.90%) |
Aug 08, 2023 | 91.78 | 96.75 | 91.51 | 94.09 | 344,520 | +2.39(+2.61%) |
Aug 07, 2023 | 96.82 | 97.00 | 91.55 | 91.70 | 286,729 | -5.09(-5.26%) |
Aug 04, 2023 | 94.43 | 97.24 | 93.45 | 96.79 | 309,019 | +2.47(+2.62%) |
Aug 03, 2023 | 91.55 | 95.82 | 90.77 | 94.32 | 290,877 | +3.03(+3.32%) |
Aug 02, 2023 | 91.10 | 92.48 | 89.75 | 91.29 | 202,168 | -0.33(-0.36%) |
Aug 01, 2023 | 90.05 | 91.66 | 88.87 | 91.62 | 286,903 | +1.47(+1.63%) |
Jul 31, 2023 | 93.20 | 93.20 | 90.00 | 90.15 | 234,311 | -2.95(-3.17%) |
Jul 28, 2023 | 88.31 | 94.68 | 87.73 | 93.10 | 424,629 | +5.55(+6.34%) |
Jul 27, 2023 | 86.81 | 87.94 | 85.76 | 87.55 | 281,444 | +0.88(+1.02%) |
Jul 26, 2023 | 86.86 | 87.02 | 85.32 | 86.67 | 209,794 | -0.58(-0.66%) |
Jul 25, 2023 | 86.45 | 88.66 | 86.45 | 87.25 | 286,946 | +0.75(+0.87%) |
Jul 24, 2023 | 89.25 | 89.25 | 85.64 | 86.50 | 292,753 | -2.75(-3.08%) |
Jul 21, 2023 | 90.28 | 90.74 | 87.92 | 89.25 | 232,881 | -0.81(-0.90%) |
Jul 20, 2023 | 90.59 | 91.24 | 88.62 | 90.06 | 266,692 | -0.48(-0.53%) |
Jul 19, 2023 | 89.46 | 91.11 | 89.06 | 90.54 | 239,097 | +1.54(+1.73%) |
Jul 18, 2023 | 87.36 | 89.13 | 87.00 | 89.00 | 198,748 | +1.80(+2.06%) |
Jul 17, 2023 | 87.08 | 88.72 | 86.22 | 87.20 | 208,042 | +0.67(+0.77%) |
Jul 14, 2023 | 87.99 | 88.21 | 85.79 | 86.53 | 170,134 | -1.00(-1.14%) |
Jul 13, 2023 | 87.08 | 88.23 | 86.50 | 87.53 | 192,194 | +0.97(+1.12%) |
Jul 12, 2023 | 88.99 | 89.50 | 85.94 | 86.56 | 208,504 | -1.42(-1.61%) |
Jul 11, 2023 | 88.78 | 90.24 | 87.84 | 87.98 | 109,745 | -0.92(-1.03%) |
Jul 10, 2023 | 87.43 | 89.40 | 86.51 | 88.90 | 123,307 | +1.28(+1.46%) |
Jul 07, 2023 | 86.52 | 87.70 | 85.91 | 87.62 | 125,737 | +0.93(+1.07%) |
Jul 06, 2023 | 87.69 | 87.97 | 86.16 | 86.69 | 209,634 | -1.39(-1.58%) |
Jul 05, 2023 | 88.22 | 89.03 | 87.26 | 88.08 | 177,155 | -0.06(-0.07%) |
Jul 03, 2023 | 89.38 | 89.72 | 86.65 | 88.14 | 192,601 | -1.11(-1.24%) |
Jun 30, 2023 | 88.33 | 90.72 | 87.02 | 89.25 | 398,178 | +1.75(+2.00%) |
Jun 29, 2023 | 86.77 | 87.64 | 85.70 | 87.50 | 177,187 | +0.52(+0.60%) |
Jun 28, 2023 | 86.00 | 88.51 | 85.61 | 86.98 | 252,073 | -1.15(-1.30%) |
Jun 27, 2023 | 86.65 | 88.42 | 85.08 | 88.13 | 177,467 | +1.53(+1.77%) |
Jun 26, 2023 | 87.64 | 88.49 | 86.53 | 86.60 | 173,518 | -1.59(-1.80%) |
Jun 23, 2023 | 88.38 | 89.54 | 87.22 | 88.19 | 252,704 | -0.68(-0.77%) |
Jun 22, 2023 | 92.76 | 92.76 | 88.24 | 88.87 | 257,680 | -3.62(-3.91%) |
Jun 21, 2023 | 92.02 | 92.68 | 88.40 | 92.49 | 252,115 | -0.23(-0.25%) |
Jun 20, 2023 | 93.03 | 94.50 | 91.20 | 92.72 | 174,721 | +0.37(+0.40%) |
Jun 16, 2023 | 93.18 | 93.63 | 91.80 | 92.35 | 180,463 | -0.11(-0.12%) |
Jun 15, 2023 | 90.25 | 92.46 | 89.61 | 92.46 | 171,849 | +2.09(+2.31%) |
Jun 14, 2023 | 92.43 | 93.64 | 89.85 | 90.37 | 161,063 | -2.56(-2.75%) |
Jun 13, 2023 | 93.39 | 95.48 | 92.84 | 92.93 | 142,395 | -0.32(-0.34%) |
Jun 12, 2023 | 93.65 | 95.04 | 91.66 | 93.25 | 146,622 | +0.59(+0.64%) |
Jun 09, 2023 | 92.21 | 93.08 | 91.50 | 92.66 | 103,581 | +0.45(+0.49%) |
Jun 08, 2023 | 90.40 | 93.11 | 89.84 | 92.21 | 270,143 | +1.81(+2.00%) |
Jun 07, 2023 | 92.29 | 93.46 | 89.53 | 90.40 | 294,469 | -1.82(-1.97%) |
Jun 06, 2023 | 91.77 | 92.69 | 91.39 | 92.22 | 252,657 | +0.34(+0.37%) |
Jun 05, 2023 | 91.36 | 93.03 | 90.55 | 91.88 | 231,279 | +0.58(+0.64%) |
Jun 02, 2023 | 90.72 | 91.38 | 89.17 | 91.30 | 264,199 | +3.34(+3.80%) |
Jun 01, 2023 | 87.20 | 89.76 | 85.16 | 87.96 | 296,073 | +0.99(+1.14%) |
May 31, 2023 | 85.67 | 88.05 | 83.75 | 86.97 | 351,379 | +1.19(+1.39%) |
May 30, 2023 | 89.61 | 89.71 | 85.66 | 85.78 | 379,250 | -3.97(-4.42%) |
May 26, 2023 | 88.46 | 90.60 | 87.90 | 89.75 | 180,757 | +1.29(+1.46%) |
May 25, 2023 | 88.49 | 89.02 | 86.81 | 88.46 | 222,613 | -0.35(-0.39%) |
May 24, 2023 | 89.74 | 89.88 | 87.10 | 88.81 | 197,089 | -1.41(-1.56%) |
May 23, 2023 | 89.84 | 91.10 | 89.07 | 90.22 | 261,251 | +0.07(+0.08%) |
May 22, 2023 | 90.37 | 91.82 | 89.81 | 90.15 | 271,684 | -0.24(-0.27%) |
May 19, 2023 | 91.39 | 91.72 | 89.80 | 90.39 | 358,728 | +1.02(+1.14%) |
May 18, 2023 | 91.09 | 92.13 | 88.70 | 89.37 | 401,150 | -1.23(-1.36%) |
May 17, 2023 | 93.26 | 93.83 | 90.25 | 90.60 | 1,111,124 | -2.76(-2.96%) |
May 16, 2023 | 94.34 | 95.35 | 93.08 | 93.36 | 481,639 | -3.23(-3.34%) |
May 15, 2023 | 95.51 | 97.81 | 94.67 | 96.59 | 359,364 | +1.19(+1.25%) |
May 12, 2023 | 95.84 | 97.47 | 94.25 | 95.40 | 501,270 | -0.50(-0.52%) |
May 11, 2023 | 97.71 | 99.56 | 95.36 | 95.90 | 519,437 | -1.94(-1.98%) |
May 10, 2023 | 98.46 | 100.12 | 96.99 | 97.84 | 689,298 | +0.64(+0.66%) |
May 09, 2023 | 94.11 | 97.74 | 92.54 | 97.20 | 649,413 | +1.98(+2.08%) |
May 08, 2023 | 95.09 | 95.95 | 93.02 | 95.22 | 498,566 | +0.77(+0.82%) |
May 05, 2023 | 94.09 | 96.99 | 93.75 | 94.45 | 695,013 | +0.44(+0.47%) |
May 04, 2023 | 91.78 | 94.82 | 91.56 | 94.01 | 514,540 | +2.45(+2.68%) |
May 03, 2023 | 86.51 | 94.44 | 85.00 | 91.56 | 1,882,902 | +5.57(+6.48%) |
May 02, 2023 | 88.07 | 89.45 | 85.73 | 85.99 | 2,626,198 | -0.75(-0.86%) |
May 01, 2023 | 76.21 | 87.00 | 76.02 | 86.74 | 4,721,189 | +16.78(+23.99%) |
Apr 28, 2023 | 76.50 | 76.50 | 66.03 | 69.96 | 3,307,420 | -7.02(-9.12%) |
Apr 27, 2023 | 76.44 | 77.56 | 74.87 | 76.98 | 955,625 | +0.54(+0.71%) |
Apr 26, 2023 | 78.30 | 78.92 | 76.11 | 76.44 | 756,721 | -1.92(-2.45%) |
Apr 25, 2023 | 79.97 | 80.42 | 77.78 | 78.36 | 571,722 | -1.41(-1.77%) |
Apr 24, 2023 | 81.14 | 81.14 | 78.57 | 79.77 | 534,238 | -1.16(-1.43%) |
Apr 21, 2023 | 83.35 | 83.75 | 80.83 | 80.93 | 535,564 | -2.09(-2.52%) |
Apr 20, 2023 | 82.98 | 84.45 | 81.85 | 83.03 | 322,902 | -0.00(-0.01%) |
Apr 19, 2023 | 81.16 | 83.54 | 79.05 | 83.03 | 653,583 | +1.75(+2.15%) |
Apr 18, 2023 | 82.91 | 82.91 | 79.89 | 81.28 | 713,220 | -1.48(-1.79%) |
Apr 17, 2023 | 81.25 | 84.00 | 81.00 | 82.76 | 549,913 | +1.59(+1.96%) |
Apr 14, 2023 | 82.57 | 83.89 | 80.20 | 81.17 | 689,163 | -1.45(-1.76%) |
Apr 13, 2023 | 82.05 | 83.13 | 79.86 | 82.62 | 795,931 | +0.66(+0.81%) |
Apr 12, 2023 | 80.60 | 84.07 | 80.26 | 81.96 | 1,469,557 | +1.78(+2.22%) |
Apr 11, 2023 | 74.12 | 81.52 | 74.12 | 80.18 | 1,563,889 | +6.26(+8.47%) |
Apr 10, 2023 | 72.69 | 74.36 | 71.33 | 73.92 | 646,248 | +1.23(+1.69%) |
Apr 06, 2023 | 70.66 | 73.14 | 69.44 | 72.69 | 3,358,129 | +1.50(+2.11%) |
Apr 05, 2023 | 69.28 | 72.99 | 68.60 | 71.19 | 1,997,593 | -0.24(-0.34%) |
Apr 04, 2023 | 71.01 | 72.56 | 67.00 | 71.43 | 2,278,728 | -1.40(-1.92%) |
Apr 03, 2023 | 67.12 | 77.77 | 64.33 | 72.83 | 8,061,708 | -34.39(-32.07%) |
Mar 31, 2023 | 109.05 | 109.28 | 106.19 | 107.22 | 345,369 | -1.34(-1.23%) |
Mar 30, 2023 | 111.23 | 111.23 | 107.38 | 108.56 | 259,526 | -2.02(-1.83%) |
Mar 29, 2023 | 110.53 | 111.51 | 108.04 | 110.58 | 134,795 | +0.86(+0.79%) |
Mar 28, 2023 | 109.02 | 111.78 | 109.02 | 109.72 | 120,220 | +1.16(+1.07%) |
Mar 27, 2023 | 105.49 | 109.80 | 104.51 | 108.56 | 134,252 | +3.66(+3.49%) |
Mar 24, 2023 | 105.04 | 105.72 | 103.33 | 104.90 | 154,804 | -0.59(-0.56%) |
Mar 23, 2023 | 105.90 | 107.72 | 103.83 | 105.49 | 155,722 | -0.06(-0.06%) |
Mar 22, 2023 | 109.33 | 109.75 | 105.41 | 105.55 | 116,410 | -3.37(-3.09%) |
Mar 21, 2023 | 110.12 | 111.23 | 106.92 | 108.92 | 176,892 | -0.88(-0.80%) |
Mar 20, 2023 | 108.20 | 110.54 | 107.17 | 109.80 | 212,193 | +1.66(+1.54%) |
Mar 17, 2023 | 109.08 | 109.67 | 107.55 | 108.14 | 154,321 | -1.55(-1.41%) |
Mar 16, 2023 | 108.01 | 110.44 | 105.69 | 109.69 | 167,852 | +1.17(+1.08%) |
Mar 15, 2023 | 107.76 | 108.64 | 105.76 | 108.52 | 191,403 | -0.84(-0.77%) |
Mar 14, 2023 | 108.88 | 110.70 | 107.75 | 109.36 | 180,298 | +1.71(+1.59%) |
Mar 13, 2023 | 105.92 | 109.03 | 104.85 | 107.65 | 219,823 | +1.44(+1.36%) |
Mar 10, 2023 | 108.59 | 109.16 | 103.85 | 106.21 | 408,848 | -2.58(-2.37%) |
Mar 09, 2023 | 110.09 | 111.20 | 107.03 | 108.79 | 267,620 | -1.21(-1.10%) |
Mar 08, 2023 | 112.36 | 112.90 | 107.40 | 110.00 | 331,198 | -2.25(-2.00%) |
Mar 07, 2023 | 113.71 | 114.89 | 111.14 | 112.25 | 188,103 | -1.31(-1.15%) |
Mar 06, 2023 | 114.12 | 114.36 | 111.55 | 113.56 | 333,391 | -0.56(-0.49%) |
Mar 03, 2023 | 113.13 | 116.10 | 112.09 | 114.12 | 233,334 | +0.77(+0.68%) |
Mar 02, 2023 | 112.62 | 114.53 | 111.23 | 113.35 | 263,394 | +0.14(+0.12%) |