Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 117.00 | 118.15 | 116.62 | 117.63 | 585,924 | +1.29(+1.11%) |
Feb 28, 2024 | 115.20 | 116.64 | 114.58 | 116.34 | 351,107 | +1.18(+1.02%) |
Feb 27, 2024 | 114.50 | 115.92 | 114.50 | 115.16 | 380,213 | +0.54(+0.47%) |
Feb 26, 2024 | 115.20 | 115.59 | 114.57 | 114.62 | 254,077 | -0.35(-0.30%) |
Feb 23, 2024 | 114.81 | 115.94 | 114.47 | 114.97 | 315,619 | +0.26(+0.23%) |
Feb 22, 2024 | 114.87 | 114.87 | 113.71 | 114.71 | 556,976 | -0.49(-0.43%) |
Feb 21, 2024 | 115.91 | 116.31 | 114.44 | 115.20 | 318,391 | -0.66(-0.57%) |
Feb 20, 2024 | 114.06 | 116.05 | 113.84 | 115.86 | 453,334 | +1.69(+1.48%) |
Feb 16, 2024 | 114.79 | 114.88 | 113.69 | 114.17 | 309,687 | -0.74(-0.64%) |
Feb 15, 2024 | 113.09 | 114.93 | 112.98 | 114.91 | 476,426 | +4.12(+3.72%) |
Feb 14, 2024 | 108.78 | 110.85 | 108.40 | 110.79 | 519,788 | +2.41(+2.22%) |
Feb 13, 2024 | 108.35 | 108.70 | 107.91 | 108.38 | 391,237 | -0.69(-0.63%) |
Feb 12, 2024 | 108.06 | 109.73 | 107.77 | 109.07 | 420,447 | +0.91(+0.84%) |
Feb 09, 2024 | 109.00 | 109.28 | 108.00 | 108.16 | 305,934 | -1.30(-1.19%) |
Feb 08, 2024 | 111.15 | 111.42 | 109.41 | 109.46 | 377,959 | -1.22(-1.10%) |
Feb 07, 2024 | 109.75 | 111.93 | 109.60 | 110.68 | 654,721 | +0.97(+0.88%) |
Feb 06, 2024 | 109.29 | 112.76 | 107.40 | 109.71 | 1,031,855 | -0.88(-0.80%) |
Feb 05, 2024 | 110.58 | 111.26 | 110.03 | 110.59 | 521,426 | -0.63(-0.57%) |
Feb 02, 2024 | 111.33 | 111.79 | 110.34 | 111.22 | 391,570 | +0.14(+0.13%) |
Feb 01, 2024 | 108.52 | 111.10 | 108.22 | 111.08 | 481,299 | +3.51(+3.26%) |
Jan 31, 2024 | 109.05 | 109.15 | 107.45 | 107.57 | 265,958 | -1.69(-1.55%) |
Jan 30, 2024 | 108.33 | 109.43 | 108.12 | 109.26 | 325,465 | +1.08(+1.00%) |
Jan 29, 2024 | 109.69 | 109.69 | 108.07 | 108.18 | 368,936 | -1.09(-1.00%) |
Jan 26, 2024 | 108.89 | 109.48 | 107.85 | 109.27 | 392,187 | +0.84(+0.77%) |
Jan 25, 2024 | 107.91 | 108.43 | 107.37 | 108.43 | 448,178 | +1.11(+1.03%) |
Jan 24, 2024 | 109.04 | 109.11 | 107.20 | 107.32 | 476,464 | -1.79(-1.64%) |
Jan 23, 2024 | 109.97 | 110.32 | 108.96 | 109.11 | 438,216 | -0.34(-0.31%) |
Jan 22, 2024 | 109.29 | 110.20 | 108.75 | 109.45 | 312,609 | -0.44(-0.40%) |
Jan 19, 2024 | 110.40 | 110.40 | 108.61 | 109.89 | 214,599 | -0.19(-0.17%) |
Jan 18, 2024 | 110.00 | 110.70 | 109.40 | 110.08 | 274,612 | -0.02(-0.02%) |
Jan 17, 2024 | 109.20 | 110.55 | 109.20 | 110.10 | 286,820 | +0.58(+0.53%) |
Jan 16, 2024 | 109.79 | 109.84 | 108.87 | 109.52 | 279,494 | -0.34(-0.31%) |
Jan 12, 2024 | 110.00 | 110.39 | 109.23 | 109.86 | 268,590 | +0.63(+0.58%) |
Jan 11, 2024 | 107.48 | 109.29 | 107.27 | 109.23 | 373,660 | +1.64(+1.52%) |
Jan 10, 2024 | 107.52 | 108.93 | 107.27 | 107.59 | 383,460 | +0.43(+0.40%) |
Jan 09, 2024 | 106.67 | 107.42 | 106.03 | 107.16 | 270,413 | +0.26(+0.24%) |
Jan 08, 2024 | 106.67 | 107.16 | 106.41 | 106.90 | 223,327 | +0.44(+0.41%) |
Jan 05, 2024 | 106.44 | 107.54 | 106.14 | 106.46 | 464,683 | -0.40(-0.37%) |
Jan 04, 2024 | 108.44 | 108.62 | 106.79 | 106.86 | 323,220 | -1.15(-1.06%) |
Jan 03, 2024 | 109.11 | 109.25 | 107.73 | 108.01 | 358,003 | -1.68(-1.53%) |
Jan 02, 2024 | 108.06 | 109.94 | 108.06 | 109.69 | 284,975 | +1.16(+1.07%) |
Dec 29, 2023 | 108.10 | 109.08 | 108.05 | 108.53 | 252,518 | +0.46(+0.43%) |
Dec 28, 2023 | 107.52 | 108.49 | 107.52 | 108.07 | 176,379 | +0.87(+0.82%) |
Dec 27, 2023 | 107.33 | 107.44 | 106.67 | 107.20 | 190,693 | -0.43(-0.40%) |
Dec 26, 2023 | 107.01 | 108.16 | 106.77 | 107.63 | 151,093 | +0.65(+0.61%) |
Dec 22, 2023 | 106.92 | 107.83 | 106.34 | 106.98 | 259,876 | +0.75(+0.71%) |
Dec 21, 2023 | 105.79 | 106.28 | 105.06 | 106.23 | 262,074 | +1.13(+1.08%) |
Dec 20, 2023 | 105.31 | 106.48 | 104.93 | 105.10 | 345,490 | -0.81(-0.76%) |
Dec 19, 2023 | 105.66 | 106.65 | 105.66 | 105.91 | 249,140 | +0.59(+0.56%) |
Dec 18, 2023 | 105.19 | 106.01 | 104.27 | 105.31 | 257,671 | +0.38(+0.36%) |
Dec 15, 2023 | 106.24 | 106.46 | 104.84 | 104.94 | 929,786 | -1.92(-1.80%) |
Dec 14, 2023 | 107.76 | 108.67 | 106.56 | 106.86 | 570,871 | -0.73(-0.68%) |
Dec 13, 2023 | 105.20 | 107.75 | 105.06 | 107.59 | 434,589 | +2.17(+2.06%) |
Dec 12, 2023 | 105.34 | 105.78 | 104.23 | 105.42 | 229,752 | +0.20(+0.19%) |
Dec 11, 2023 | 104.64 | 105.60 | 104.62 | 105.22 | 218,632 | +0.62(+0.59%) |
Dec 08, 2023 | 104.65 | 105.42 | 103.18 | 104.60 | 236,236 | +0.01(+0.01%) |
Dec 07, 2023 | 104.50 | 105.18 | 103.78 | 104.59 | 207,324 | +0.35(+0.34%) |
Dec 06, 2023 | 104.06 | 104.66 | 103.52 | 104.24 | 287,777 | +0.31(+0.30%) |
Dec 05, 2023 | 103.86 | 104.41 | 103.33 | 103.92 | 231,273 | -0.33(-0.32%) |
Dec 04, 2023 | 103.06 | 105.08 | 103.03 | 104.26 | 414,066 | +1.18(+1.15%) |
Dec 01, 2023 | 101.02 | 103.39 | 101.02 | 103.08 | 343,957 | +2.05(+2.03%) |
Nov 30, 2023 | 99.85 | 101.17 | 99.56 | 101.03 | 449,652 | +1.28(+1.28%) |
Nov 29, 2023 | 100.99 | 101.47 | 99.46 | 99.74 | 320,709 | -1.56(-1.54%) |
Nov 28, 2023 | 101.88 | 102.52 | 101.28 | 101.30 | 268,368 | -0.88(-0.86%) |
Nov 27, 2023 | 102.38 | 102.66 | 101.86 | 102.18 | 202,267 | -0.22(-0.21%) |
Nov 24, 2023 | 102.72 | 102.99 | 102.28 | 102.40 | 111,927 | -0.36(-0.36%) |
Nov 22, 2023 | 102.07 | 102.82 | 101.73 | 102.76 | 260,652 | +1.12(+1.11%) |
Nov 21, 2023 | 101.73 | 102.31 | 101.11 | 101.64 | 296,686 | +0.10(+0.10%) |
Nov 20, 2023 | 101.64 | 102.03 | 101.37 | 101.54 | 217,080 | -0.17(-0.17%) |
Nov 17, 2023 | 101.55 | 101.92 | 101.04 | 101.71 | 206,656 | +0.39(+0.38%) |
Nov 16, 2023 | 101.66 | 101.83 | 100.76 | 101.32 | 261,555 | -0.74(-0.73%) |
Nov 15, 2023 | 101.83 | 103.47 | 101.83 | 102.06 | 432,551 | +0.36(+0.35%) |
Nov 14, 2023 | 101.46 | 101.81 | 101.06 | 101.71 | 373,199 | +0.93(+0.92%) |
Nov 13, 2023 | 101.04 | 101.81 | 100.36 | 100.78 | 294,761 | -0.15(-0.15%) |
Nov 10, 2023 | 99.89 | 101.63 | 99.56 | 100.93 | 432,498 | +0.97(+0.97%) |
Nov 09, 2023 | 99.22 | 100.42 | 99.09 | 99.96 | 384,151 | +1.37(+1.39%) |
Nov 08, 2023 | 100.26 | 101.32 | 98.58 | 98.59 | 481,213 | -1.78(-1.78%) |
Nov 07, 2023 | 96.71 | 101.52 | 94.83 | 100.38 | 673,708 | +6.12(+6.49%) |
Nov 06, 2023 | 94.30 | 94.73 | 93.71 | 94.25 | 379,343 | -0.27(-0.28%) |
Nov 03, 2023 | 94.28 | 94.85 | 93.42 | 94.52 | 288,869 | +0.99(+1.05%) |
Nov 02, 2023 | 92.26 | 93.71 | 91.93 | 93.53 | 299,036 | +1.79(+1.96%) |
Nov 01, 2023 | 91.89 | 92.11 | 90.29 | 91.74 | 350,962 | -0.50(-0.54%) |
Oct 31, 2023 | 92.66 | 92.93 | 91.93 | 92.24 | 336,807 | +0.10(+0.11%) |
Oct 30, 2023 | 91.79 | 92.72 | 91.79 | 92.14 | 224,973 | +0.80(+0.87%) |
Oct 27, 2023 | 91.89 | 92.42 | 90.96 | 91.35 | 336,593 | -0.73(-0.79%) |
Oct 26, 2023 | 91.58 | 92.61 | 90.82 | 92.08 | 460,692 | +0.76(+0.83%) |
Oct 25, 2023 | 90.57 | 91.76 | 89.42 | 91.32 | 491,280 | +0.67(+0.74%) |
Oct 24, 2023 | 88.87 | 90.78 | 88.26 | 90.65 | 499,188 | +2.23(+2.52%) |
Oct 23, 2023 | 88.77 | 89.65 | 88.32 | 88.42 | 322,077 | -0.74(-0.83%) |
Oct 20, 2023 | 89.75 | 90.22 | 88.92 | 89.16 | 337,017 | -0.29(-0.32%) |
Oct 19, 2023 | 91.27 | 91.46 | 89.34 | 89.44 | 559,826 | -2.02(-2.21%) |
Oct 18, 2023 | 92.38 | 93.25 | 91.28 | 91.46 | 492,604 | -0.85(-0.92%) |
Oct 17, 2023 | 91.05 | 92.40 | 90.59 | 92.31 | 385,182 | +1.05(+1.16%) |
Oct 16, 2023 | 90.88 | 91.32 | 90.53 | 91.26 | 245,359 | +0.92(+1.01%) |
Oct 13, 2023 | 90.25 | 90.61 | 89.64 | 90.34 | 355,321 | +0.41(+0.46%) |
Oct 12, 2023 | 92.56 | 92.59 | 88.83 | 89.93 | 497,228 | -2.55(-2.76%) |
Oct 11, 2023 | 93.72 | 93.98 | 91.88 | 92.48 | 445,687 | -0.81(-0.87%) |
Oct 10, 2023 | 94.23 | 94.50 | 93.10 | 93.29 | 337,109 | -0.38(-0.41%) |
Oct 09, 2023 | 92.36 | 93.81 | 92.36 | 93.67 | 229,467 | +0.77(+0.83%) |
Oct 06, 2023 | 93.62 | 93.73 | 92.02 | 92.90 | 362,966 | -0.80(-0.85%) |
Oct 05, 2023 | 95.35 | 95.93 | 93.59 | 93.70 | 304,374 | -1.33(-1.40%) |
Oct 04, 2023 | 94.33 | 95.07 | 93.86 | 95.03 | 259,823 | +0.40(+0.43%) |
Oct 03, 2023 | 94.98 | 95.46 | 94.38 | 94.63 | 400,525 | -0.82(-0.86%) |
Oct 02, 2023 | 96.60 | 96.83 | 94.51 | 95.45 | 416,792 | -1.55(-1.60%) |
Sep 29, 2023 | 97.40 | 98.68 | 96.37 | 96.99 | 381,653 | +0.82(+0.85%) |
Sep 28, 2023 | 95.36 | 96.50 | 95.29 | 96.18 | 341,661 | +0.95(+1.00%) |
Sep 27, 2023 | 96.19 | 96.59 | 95.16 | 95.23 | 264,940 | -0.79(-0.82%) |
Sep 26, 2023 | 95.93 | 97.08 | 95.85 | 96.02 | 280,857 | -0.27(-0.28%) |
Sep 25, 2023 | 96.53 | 96.79 | 96.23 | 96.29 | 286,869 | -1.07(-1.09%) |
Sep 22, 2023 | 97.75 | 98.20 | 97.35 | 97.36 | 375,035 | -0.67(-0.69%) |
Sep 21, 2023 | 97.41 | 98.61 | 96.97 | 98.03 | 419,708 | +0.22(+0.22%) |
Sep 20, 2023 | 98.00 | 99.56 | 97.11 | 97.82 | 535,527 | +0.43(+0.44%) |
Sep 19, 2023 | 97.54 | 98.02 | 96.92 | 97.39 | 322,080 | -0.07(-0.07%) |
Sep 18, 2023 | 97.01 | 97.75 | 96.56 | 97.46 | 327,031 | +0.78(+0.81%) |
Sep 15, 2023 | 96.86 | 97.13 | 96.14 | 96.67 | 717,199 | -0.31(-0.32%) |
Sep 14, 2023 | 97.11 | 97.42 | 96.53 | 96.99 | 338,103 | +0.17(+0.17%) |
Sep 13, 2023 | 98.37 | 98.69 | 95.48 | 96.82 | 412,056 | -1.71(-1.74%) |
Sep 12, 2023 | 98.69 | 99.53 | 98.33 | 98.53 | 294,179 | -0.15(-0.15%) |
Sep 11, 2023 | 98.37 | 99.18 | 97.75 | 98.68 | 332,387 | +1.00(+1.02%) |
Sep 08, 2023 | 97.56 | 98.35 | 97.48 | 97.68 | 463,509 | +0.33(+0.34%) |
Sep 07, 2023 | 98.51 | 99.00 | 97.03 | 97.35 | 600,345 | -0.89(-0.91%) |
Sep 06, 2023 | 98.40 | 99.20 | 97.70 | 98.24 | 550,853 | -0.13(-0.13%) |
Sep 05, 2023 | 99.80 | 100.02 | 96.12 | 98.37 | 959,511 | -2.01(-2.01%) |
Sep 01, 2023 | 101.14 | 101.38 | 100.22 | 100.38 | 228,605 | -0.25(-0.25%) |
Aug 31, 2023 | 100.60 | 101.39 | 100.39 | 100.64 | 304,281 | +0.09(+0.09%) |
Aug 30, 2023 | 101.01 | 101.35 | 100.43 | 100.55 | 410,602 | -0.18(-0.17%) |
Aug 29, 2023 | 100.68 | 100.95 | 99.85 | 100.72 | 233,822 | +0.16(+0.16%) |
Aug 28, 2023 | 100.86 | 101.29 | 100.20 | 100.57 | 259,194 | -0.15(-0.14%) |
Aug 25, 2023 | 100.03 | 101.08 | 99.36 | 100.71 | 411,919 | +1.41(+1.42%) |
Aug 24, 2023 | 99.67 | 100.35 | 99.16 | 99.31 | 365,977 | -0.18(-0.18%) |
Aug 23, 2023 | 98.43 | 99.62 | 97.99 | 99.48 | 500,926 | +0.97(+0.98%) |
Aug 22, 2023 | 98.04 | 98.96 | 97.65 | 98.51 | 418,000 | +0.30(+0.31%) |
Aug 21, 2023 | 97.35 | 98.79 | 97.35 | 98.21 | 536,327 | +0.58(+0.59%) |
Aug 18, 2023 | 96.33 | 98.07 | 96.33 | 97.63 | 425,889 | +1.31(+1.36%) |
Aug 17, 2023 | 95.80 | 97.07 | 95.80 | 96.32 | 510,534 | +0.70(+0.74%) |
Aug 16, 2023 | 95.34 | 96.29 | 95.34 | 95.62 | 433,663 | +0.22(+0.23%) |
Aug 15, 2023 | 96.22 | 97.02 | 95.35 | 95.40 | 496,340 | -1.01(-1.04%) |
Aug 14, 2023 | 96.62 | 96.80 | 95.41 | 96.41 | 626,667 | -0.11(-0.11%) |
Aug 11, 2023 | 97.90 | 97.91 | 96.17 | 96.52 | 516,565 | -1.25(-1.28%) |
Aug 10, 2023 | 98.85 | 99.61 | 97.26 | 97.77 | 588,759 | -1.06(-1.07%) |
Aug 09, 2023 | 98.83 | 99.94 | 98.49 | 98.83 | 642,291 | +0.03(+0.03%) |
Aug 08, 2023 | 101.56 | 102.14 | 96.76 | 98.80 | 1,194,738 | -8.38(-7.82%) |
Aug 07, 2023 | 108.38 | 108.51 | 106.66 | 107.18 | 455,068 | +0.07(+0.06%) |
Aug 04, 2023 | 108.83 | 109.05 | 107.00 | 107.11 | 485,260 | -1.31(-1.21%) |
Aug 03, 2023 | 108.92 | 109.21 | 108.12 | 108.42 | 277,856 | -0.79(-0.73%) |
Aug 02, 2023 | 109.10 | 109.76 | 108.80 | 109.21 | 258,417 | -0.37(-0.34%) |
Aug 01, 2023 | 108.54 | 109.71 | 108.36 | 109.58 | 269,069 | +0.78(+0.72%) |
Jul 31, 2023 | 108.61 | 109.23 | 108.40 | 108.80 | 334,655 | +0.78(+0.72%) |
Jul 28, 2023 | 107.78 | 108.39 | 107.38 | 108.02 | 232,059 | +1.06(+0.99%) |
Jul 27, 2023 | 108.48 | 108.64 | 106.90 | 106.96 | 319,447 | -1.33(-1.23%) |
Jul 26, 2023 | 107.30 | 108.42 | 107.22 | 108.29 | 319,349 | +0.94(+0.87%) |
Jul 25, 2023 | 106.97 | 107.56 | 106.66 | 107.35 | 231,226 | -0.03(-0.03%) |
Jul 24, 2023 | 106.88 | 107.59 | 106.33 | 107.38 | 240,384 | +0.35(+0.33%) |
Jul 21, 2023 | 106.69 | 107.63 | 106.10 | 107.03 | 271,834 | +0.49(+0.46%) |
Jul 20, 2023 | 106.62 | 106.77 | 105.97 | 106.54 | 367,678 | +0.87(+0.82%) |
Jul 19, 2023 | 107.14 | 107.28 | 105.38 | 105.67 | 409,444 | -1.11(-1.04%) |
Jul 18, 2023 | 107.44 | 108.22 | 106.71 | 106.79 | 292,513 | -0.02(-0.02%) |
Jul 17, 2023 | 105.61 | 106.97 | 105.35 | 106.81 | 218,529 | +0.69(+0.65%) |
Jul 14, 2023 | 106.58 | 106.58 | 104.72 | 106.12 | 240,796 | -0.25(-0.23%) |
Jul 13, 2023 | 107.39 | 107.57 | 106.34 | 106.37 | 279,389 | -0.67(-0.62%) |
Jul 12, 2023 | 106.59 | 107.67 | 106.05 | 107.03 | 395,010 | +0.74(+0.70%) |
Jul 11, 2023 | 106.12 | 106.53 | 105.86 | 106.29 | 222,892 | +0.72(+0.68%) |
Jul 10, 2023 | 104.99 | 106.31 | 104.95 | 105.56 | 253,610 | +0.69(+0.66%) |
Jul 07, 2023 | 104.60 | 106.27 | 104.60 | 104.87 | 409,358 | +0.27(+0.26%) |
Jul 06, 2023 | 105.11 | 105.73 | 104.18 | 104.60 | 278,653 | -0.86(-0.82%) |
Jul 05, 2023 | 103.49 | 105.98 | 103.49 | 105.46 | 432,317 | +1.31(+1.26%) |
Jul 03, 2023 | 103.45 | 104.80 | 103.24 | 104.15 | 161,900 | +0.54(+0.52%) |
Jun 30, 2023 | 102.29 | 104.16 | 102.20 | 103.61 | 329,948 | +1.87(+1.84%) |
Jun 29, 2023 | 101.21 | 101.94 | 100.08 | 101.74 | 268,602 | +0.28(+0.28%) |
Jun 28, 2023 | 100.58 | 101.67 | 100.05 | 101.46 | 283,137 | +0.17(+0.16%) |
Jun 27, 2023 | 100.65 | 101.58 | 99.80 | 101.29 | 325,111 | +0.58(+0.58%) |
Jun 26, 2023 | 101.05 | 101.34 | 100.33 | 100.71 | 322,517 | -0.44(-0.43%) |
Jun 23, 2023 | 102.01 | 102.20 | 101.12 | 101.15 | 331,355 | -0.86(-0.85%) |
Jun 22, 2023 | 101.12 | 102.08 | 100.56 | 102.01 | 346,807 | +1.26(+1.25%) |
Jun 21, 2023 | 102.10 | 102.11 | 100.43 | 100.75 | 462,552 | -1.36(-1.33%) |
Jun 20, 2023 | 103.40 | 103.56 | 101.83 | 102.11 | 403,037 | -1.52(-1.46%) |
Jun 16, 2023 | 104.04 | 104.08 | 102.90 | 103.62 | 774,869 | -0.08(-0.07%) |
Jun 15, 2023 | 104.71 | 104.92 | 103.25 | 103.70 | 435,598 | -0.98(-0.94%) |
Jun 14, 2023 | 104.61 | 105.86 | 104.23 | 104.68 | 401,998 | +0.19(+0.19%) |
Jun 13, 2023 | 104.05 | 105.04 | 103.89 | 104.49 | 363,808 | +0.45(+0.43%) |
Jun 12, 2023 | 103.92 | 104.41 | 103.50 | 104.04 | 348,815 | +0.24(+0.23%) |
Jun 09, 2023 | 103.03 | 103.90 | 102.61 | 103.80 | 202,776 | +0.41(+0.39%) |
Jun 08, 2023 | 103.77 | 103.77 | 102.70 | 103.39 | 203,288 | -0.49(-0.47%) |
Jun 07, 2023 | 102.82 | 104.31 | 102.76 | 103.88 | 260,642 | +0.48(+0.46%) |
Jun 06, 2023 | 103.14 | 103.54 | 102.27 | 103.40 | 370,600 | +0.40(+0.39%) |
Jun 05, 2023 | 103.66 | 103.94 | 102.54 | 103.00 | 286,048 | -1.42(-1.36%) |
Jun 02, 2023 | 102.62 | 104.65 | 102.62 | 104.42 | 270,325 | +1.93(+1.89%) |
Jun 01, 2023 | 101.43 | 102.59 | 101.25 | 102.49 | 488,472 | +0.89(+0.88%) |
May 31, 2023 | 102.69 | 102.94 | 101.26 | 101.59 | 385,236 | -1.13(-1.10%) |
May 30, 2023 | 103.89 | 103.89 | 102.56 | 102.72 | 329,230 | -1.75(-1.67%) |
May 26, 2023 | 105.44 | 105.65 | 103.81 | 104.47 | 514,220 | -0.94(-0.89%) |
May 25, 2023 | 106.01 | 106.19 | 105.16 | 105.41 | 320,479 | -1.08(-1.01%) |
May 24, 2023 | 107.19 | 107.90 | 106.28 | 106.49 | 315,121 | -0.57(-0.54%) |
May 23, 2023 | 107.91 | 108.25 | 106.87 | 107.06 | 273,592 | -1.20(-1.11%) |
May 22, 2023 | 109.53 | 110.20 | 108.13 | 108.27 | 383,505 | -1.00(-0.92%) |
May 19, 2023 | 108.50 | 109.52 | 108.12 | 109.27 | 445,838 | +1.20(+1.11%) |
May 18, 2023 | 106.48 | 108.54 | 106.02 | 108.07 | 523,108 | +1.31(+1.23%) |
May 17, 2023 | 106.40 | 106.93 | 105.79 | 106.76 | 587,776 | +0.37(+0.35%) |
May 16, 2023 | 106.48 | 107.43 | 106.08 | 106.39 | 624,836 | -0.65(-0.61%) |
May 15, 2023 | 106.60 | 107.19 | 105.34 | 107.04 | 511,523 | +0.61(+0.58%) |
May 12, 2023 | 106.60 | 106.60 | 105.41 | 106.43 | 349,964 | -0.05(-0.05%) |
May 11, 2023 | 106.39 | 106.69 | 105.54 | 106.48 | 370,042 | -0.29(-0.27%) |
May 10, 2023 | 105.32 | 106.83 | 104.89 | 106.77 | 548,889 | +1.48(+1.40%) |
May 09, 2023 | 104.95 | 105.32 | 104.22 | 105.30 | 293,872 | +0.02(+0.02%) |
May 08, 2023 | 105.69 | 106.19 | 104.94 | 105.28 | 379,185 | -0.01(-0.01%) |
May 05, 2023 | 105.84 | 106.35 | 105.05 | 105.28 | 356,788 | -0.11(-0.10%) |
May 04, 2023 | 106.52 | 106.52 | 104.14 | 105.39 | 354,894 | -1.40(-1.31%) |
May 03, 2023 | 105.87 | 109.07 | 103.98 | 106.79 | 1,033,943 | +4.15(+4.04%) |
May 02, 2023 | 103.09 | 103.09 | 101.28 | 102.64 | 355,721 | -0.63(-0.61%) |
May 01, 2023 | 103.44 | 104.17 | 103.24 | 103.28 | 265,922 | +0.16(+0.15%) |
Apr 28, 2023 | 102.47 | 103.28 | 101.91 | 103.12 | 307,066 | +0.59(+0.58%) |
Apr 27, 2023 | 100.94 | 102.91 | 100.65 | 102.53 | 296,818 | +1.53(+1.52%) |
Apr 26, 2023 | 100.39 | 101.26 | 100.28 | 100.99 | 240,837 | +0.17(+0.17%) |
Apr 25, 2023 | 102.11 | 102.11 | 100.56 | 100.82 | 201,877 | -1.57(-1.54%) |
Apr 24, 2023 | 101.65 | 103.11 | 101.37 | 102.39 | 185,326 | +0.57(+0.56%) |
Apr 21, 2023 | 102.48 | 102.48 | 101.35 | 101.82 | 217,325 | -0.30(-0.29%) |
Apr 20, 2023 | 102.33 | 102.41 | 101.75 | 102.12 | 169,377 | -0.42(-0.41%) |
Apr 19, 2023 | 102.34 | 102.84 | 102.03 | 102.54 | 245,119 | +0.54(+0.52%) |
Apr 18, 2023 | 101.76 | 102.20 | 100.83 | 102.00 | 220,775 | +0.24(+0.24%) |
Apr 17, 2023 | 102.34 | 102.42 | 101.24 | 101.76 | 289,698 | -0.30(-0.29%) |
Apr 14, 2023 | 102.95 | 103.91 | 101.77 | 102.06 | 446,382 | -1.11(-1.07%) |
Apr 13, 2023 | 100.76 | 103.88 | 99.83 | 103.17 | 857,372 | +4.53(+4.59%) |
Apr 12, 2023 | 98.59 | 99.49 | 98.39 | 98.64 | 277,694 | +0.01(+0.01%) |
Apr 11, 2023 | 99.02 | 99.42 | 98.36 | 98.63 | 270,072 | -0.15(-0.15%) |
Apr 10, 2023 | 98.49 | 98.96 | 98.06 | 98.78 | 211,304 | +0.03(+0.03%) |
Apr 06, 2023 | 99.20 | 99.70 | 98.64 | 98.75 | 235,111 | -0.20(-0.21%) |
Apr 05, 2023 | 98.34 | 99.03 | 97.95 | 98.95 | 289,524 | +0.73(+0.74%) |
Apr 04, 2023 | 99.83 | 99.83 | 97.54 | 98.22 | 261,192 | -1.34(-1.35%) |
Apr 03, 2023 | 98.81 | 100.04 | 98.81 | 99.56 | 309,979 | +0.76(+0.77%) |
Mar 31, 2023 | 98.21 | 99.50 | 98.01 | 98.81 | 316,662 | +1.01(+1.03%) |
Mar 30, 2023 | 98.23 | 98.78 | 97.20 | 97.80 | 231,722 | -0.40(-0.40%) |
Mar 29, 2023 | 98.32 | 98.95 | 97.40 | 98.19 | 285,080 | +0.23(+0.24%) |
Mar 28, 2023 | 97.03 | 98.31 | 97.03 | 97.96 | 301,007 | +1.22(+1.26%) |
Mar 27, 2023 | 97.41 | 97.82 | 96.57 | 96.75 | 340,333 | +0.13(+0.13%) |
Mar 24, 2023 | 94.47 | 96.65 | 93.84 | 96.62 | 247,339 | +2.08(+2.20%) |
Mar 23, 2023 | 94.57 | 95.91 | 94.05 | 94.54 | 681,596 | +0.21(+0.22%) |
Mar 22, 2023 | 96.22 | 96.55 | 94.29 | 94.32 | 385,782 | -1.84(-1.92%) |
Mar 21, 2023 | 95.58 | 96.19 | 94.91 | 96.17 | 480,766 | +1.27(+1.34%) |
Mar 20, 2023 | 93.76 | 95.87 | 93.62 | 94.89 | 286,792 | +1.73(+1.85%) |
Mar 17, 2023 | 92.23 | 94.99 | 91.99 | 93.17 | 868,683 | +0.38(+0.41%) |
Mar 16, 2023 | 91.48 | 93.54 | 91.33 | 92.79 | 334,167 | +1.13(+1.23%) |
Mar 15, 2023 | 92.55 | 92.66 | 90.88 | 91.66 | 279,795 | -2.14(-2.28%) |
Mar 14, 2023 | 93.23 | 94.02 | 92.69 | 93.80 | 296,913 | +2.11(+2.30%) |
Mar 13, 2023 | 91.70 | 92.51 | 91.37 | 91.69 | 244,652 | -0.78(-0.84%) |
Mar 10, 2023 | 93.69 | 93.96 | 91.98 | 92.47 | 219,204 | -1.56(-1.66%) |
Mar 09, 2023 | 94.21 | 94.85 | 93.41 | 94.04 | 304,078 | +0.02(+0.02%) |
Mar 08, 2023 | 94.25 | 94.64 | 93.62 | 94.02 | 175,287 | +0.00(+0.00%) |
Mar 07, 2023 | 95.29 | 95.38 | 93.45 | 94.02 | 267,590 | -1.21(-1.27%) |
Mar 06, 2023 | 96.33 | 96.71 | 94.46 | 95.22 | 476,630 | -1.65(-1.70%) |
Mar 03, 2023 | 96.82 | 97.21 | 95.95 | 96.87 | 161,520 | +0.26(+0.27%) |
Mar 02, 2023 | 97.38 | 97.42 | 96.14 | 96.61 | 216,733 | -0.71(-0.73%) |