Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 131.34 | 131.89 | 130.70 | 131.14 | 2,054,912 | +0.30(+0.23%) |
Dec 28, 2023 | 132.09 | 132.67 | 130.80 | 130.85 | 1,855,313 | -1.83(-1.38%) |
Dec 27, 2023 | 133.18 | 133.95 | 132.20 | 132.68 | 1,826,369 | -1.00(-0.75%) |
Dec 26, 2023 | 133.07 | 134.05 | 132.50 | 133.68 | 1,565,922 | +1.63(+1.24%) |
Dec 22, 2023 | 133.59 | 133.78 | 131.91 | 132.05 | 1,423,532 | -0.23(-0.17%) |
Dec 21, 2023 | 132.32 | 133.31 | 131.28 | 132.28 | 3,284,704 | +0.22(+0.16%) |
Dec 20, 2023 | 132.28 | 134.64 | 131.82 | 132.06 | 3,416,343 | +0.27(+0.20%) |
Dec 19, 2023 | 129.55 | 131.82 | 129.45 | 131.79 | 2,916,570 | +2.46(+1.90%) |
Dec 18, 2023 | 129.34 | 131.02 | 128.77 | 129.33 | 3,033,206 | +1.41(+1.10%) |
Dec 15, 2023 | 126.02 | 128.23 | 125.80 | 127.92 | 9,795,453 | -0.24(-0.18%) |
Dec 14, 2023 | 126.08 | 128.41 | 124.37 | 128.16 | 4,324,976 | +2.91(+2.32%) |
Dec 13, 2023 | 123.14 | 125.51 | 121.53 | 125.25 | 3,101,104 | +1.91(+1.55%) |
Dec 12, 2023 | 123.20 | 123.61 | 122.01 | 123.34 | 3,537,585 | -1.17(-0.94%) |
Dec 11, 2023 | 123.16 | 125.45 | 122.89 | 124.51 | 3,022,154 | +1.07(+0.87%) |
Dec 08, 2023 | 123.54 | 124.50 | 121.44 | 123.44 | 4,165,218 | +0.69(+0.56%) |
Dec 07, 2023 | 124.05 | 124.84 | 122.21 | 122.75 | 3,758,543 | -0.38(-0.30%) |
Dec 06, 2023 | 124.94 | 125.94 | 122.76 | 123.12 | 2,996,996 | -2.66(-2.11%) |
Dec 05, 2023 | 126.67 | 128.62 | 125.60 | 125.78 | 3,537,612 | -0.73(-0.58%) |
Dec 04, 2023 | 126.98 | 129.40 | 125.98 | 126.51 | 4,916,727 | -1.24(-0.97%) |
Dec 01, 2023 | 126.57 | 129.29 | 125.83 | 127.75 | 4,829,754 | +0.80(+0.63%) |
Nov 30, 2023 | 120.88 | 127.80 | 120.57 | 126.96 | 9,284,041 | +6.57(+5.46%) |
Nov 29, 2023 | 121.16 | 122.01 | 119.48 | 120.39 | 6,974,647 | +4.16(+3.58%) |
Nov 28, 2023 | 116.77 | 117.44 | 115.97 | 116.23 | 1,955,762 | -0.33(-0.28%) |
Nov 27, 2023 | 116.46 | 117.09 | 115.56 | 116.56 | 2,484,464 | -0.29(-0.25%) |
Nov 24, 2023 | 116.53 | 118.24 | 116.23 | 116.85 | 1,191,476 | +0.61(+0.52%) |
Nov 22, 2023 | 114.15 | 116.44 | 113.22 | 116.24 | 2,245,658 | +0.59(+0.51%) |
Nov 21, 2023 | 115.74 | 116.37 | 114.68 | 115.65 | 2,070,084 | -0.69(-0.59%) |
Nov 20, 2023 | 114.83 | 117.23 | 114.83 | 116.34 | 2,920,485 | +1.71(+1.50%) |
Nov 17, 2023 | 112.46 | 115.62 | 112.46 | 114.62 | 3,405,476 | +2.80(+2.50%) |
Nov 16, 2023 | 111.74 | 113.02 | 110.22 | 111.83 | 4,629,083 | -0.90(-0.79%) |
Nov 15, 2023 | 111.81 | 114.12 | 111.51 | 112.72 | 3,281,367 | +0.46(+0.41%) |
Nov 14, 2023 | 111.57 | 112.77 | 111.42 | 112.26 | 2,467,051 | +0.85(+0.76%) |
Nov 13, 2023 | 110.78 | 111.89 | 110.54 | 111.42 | 1,524,387 | +0.69(+0.63%) |
Nov 10, 2023 | 109.32 | 110.87 | 109.06 | 110.72 | 2,489,056 | +2.74(+2.54%) |
Nov 09, 2023 | 109.13 | 110.22 | 107.89 | 107.98 | 1,845,879 | -1.15(-1.05%) |
Nov 08, 2023 | 110.34 | 111.16 | 108.95 | 109.13 | 2,967,636 | -2.00(-1.80%) |
Nov 07, 2023 | 112.57 | 112.70 | 110.50 | 111.13 | 2,234,189 | -2.92(-2.56%) |
Nov 06, 2023 | 114.43 | 115.28 | 113.55 | 114.05 | 2,545,435 | +0.06(+0.05%) |
Nov 03, 2023 | 114.94 | 115.50 | 112.51 | 113.99 | 2,586,962 | -1.30(-1.13%) |
Nov 02, 2023 | 113.38 | 115.68 | 113.22 | 115.29 | 2,629,877 | +1.98(+1.75%) |
Nov 01, 2023 | 112.10 | 114.28 | 111.02 | 113.31 | 3,425,071 | +1.97(+1.77%) |
Oct 31, 2023 | 111.69 | 112.47 | 109.73 | 111.34 | 3,707,506 | +1.59(+1.45%) |
Oct 30, 2023 | 109.53 | 110.79 | 107.23 | 109.75 | 3,273,018 | +1.47(+1.36%) |
Oct 27, 2023 | 108.48 | 109.38 | 105.27 | 108.27 | 5,342,891 | +0.81(+0.75%) |
Oct 26, 2023 | 107.23 | 107.89 | 105.50 | 107.46 | 3,603,895 | -0.62(-0.58%) |
Oct 25, 2023 | 109.44 | 110.18 | 107.82 | 108.09 | 2,644,522 | -1.16(-1.06%) |
Oct 24, 2023 | 110.81 | 110.97 | 109.21 | 109.25 | 2,389,384 | -1.09(-0.99%) |
Oct 23, 2023 | 110.59 | 110.86 | 109.34 | 110.34 | 2,523,950 | -0.48(-0.43%) |
Oct 20, 2023 | 112.59 | 113.25 | 110.44 | 110.82 | 2,732,636 | -1.61(-1.43%) |
Oct 19, 2023 | 113.37 | 113.57 | 111.88 | 112.43 | 2,142,819 | -1.03(-0.91%) |
Oct 18, 2023 | 111.45 | 113.97 | 111.25 | 113.47 | 3,329,034 | +2.28(+2.05%) |
Oct 17, 2023 | 109.00 | 111.25 | 109.00 | 111.18 | 2,532,481 | +2.08(+1.91%) |
Oct 16, 2023 | 108.83 | 109.96 | 108.41 | 109.10 | 2,817,684 | +1.15(+1.07%) |
Oct 13, 2023 | 109.77 | 110.04 | 107.83 | 107.95 | 3,476,533 | -0.15(-0.14%) |
Oct 12, 2023 | 110.22 | 110.29 | 107.26 | 108.10 | 2,025,371 | -1.35(-1.23%) |
Oct 11, 2023 | 108.75 | 109.80 | 107.52 | 109.44 | 2,085,477 | -0.25(-0.23%) |
Oct 10, 2023 | 108.20 | 110.28 | 107.70 | 109.70 | 2,727,621 | +1.15(+1.06%) |
Oct 09, 2023 | 108.40 | 108.98 | 106.72 | 108.55 | 2,837,657 | +1.97(+1.85%) |
Oct 06, 2023 | 107.86 | 108.17 | 105.61 | 106.57 | 2,689,983 | -0.28(-0.26%) |
Oct 05, 2023 | 106.17 | 108.51 | 105.99 | 106.86 | 3,284,724 | -0.99(-0.91%) |
Oct 04, 2023 | 110.45 | 110.59 | 106.06 | 107.84 | 4,573,730 | -5.02(-4.45%) |
Oct 03, 2023 | 115.17 | 115.70 | 111.40 | 112.86 | 3,060,518 | -3.31(-2.85%) |
Oct 02, 2023 | 117.21 | 117.42 | 115.36 | 116.17 | 2,505,877 | -1.10(-0.94%) |
Sep 29, 2023 | 120.48 | 120.48 | 116.62 | 117.27 | 2,911,657 | -3.15(-2.62%) |
Sep 28, 2023 | 117.60 | 120.51 | 117.51 | 120.42 | 3,374,558 | +2.52(+2.14%) |
Sep 27, 2023 | 117.57 | 118.63 | 116.86 | 117.91 | 2,861,669 | +1.35(+1.16%) |
Sep 26, 2023 | 116.34 | 117.40 | 115.76 | 116.56 | 2,408,510 | -0.82(-0.70%) |
Sep 25, 2023 | 115.66 | 117.75 | 116.98 | 117.38 | 2,557,945 | +1.64(+1.42%) |
Sep 22, 2023 | 117.61 | 118.78 | 115.68 | 115.74 | 2,486,954 | -1.33(-1.13%) |
Sep 21, 2023 | 119.49 | 120.87 | 116.82 | 117.07 | 2,797,995 | -0.13(-0.11%) |
Sep 20, 2023 | 116.85 | 118.88 | 116.69 | 117.19 | 2,552,788 | -0.15(-0.13%) |
Sep 19, 2023 | 120.44 | 120.52 | 116.22 | 117.34 | 3,043,044 | -2.18(-1.82%) |
Sep 18, 2023 | 119.59 | 120.94 | 118.10 | 119.52 | 2,292,054 | +1.39(+1.17%) |
Sep 15, 2023 | 119.05 | 119.54 | 117.46 | 118.13 | 9,541,507 | -1.89(-1.58%) |
Sep 14, 2023 | 120.94 | 121.03 | 119.76 | 120.02 | 2,588,019 | -0.19(-0.16%) |
Sep 13, 2023 | 121.76 | 122.19 | 119.46 | 120.22 | 2,847,454 | -1.08(-0.89%) |
Sep 12, 2023 | 119.94 | 121.84 | 119.66 | 121.30 | 4,333,331 | +1.89(+1.59%) |
Sep 11, 2023 | 119.96 | 121.09 | 118.37 | 119.41 | 3,181,444 | +0.11(+0.09%) |
Sep 08, 2023 | 117.00 | 120.60 | 116.57 | 119.30 | 4,827,349 | +3.40(+2.93%) |
Sep 07, 2023 | 114.44 | 116.14 | 113.97 | 115.91 | 3,431,011 | +2.06(+1.81%) |
Sep 06, 2023 | 114.07 | 115.16 | 112.84 | 113.85 | 1,807,231 | -0.10(-0.09%) |
Sep 05, 2023 | 114.88 | 115.92 | 113.91 | 113.94 | 2,383,331 | -0.42(-0.37%) |
Sep 01, 2023 | 113.35 | 114.50 | 112.34 | 114.36 | 2,856,105 | +2.94(+2.64%) |
Aug 31, 2023 | 110.98 | 111.86 | 109.39 | 111.42 | 3,161,397 | +0.50(+0.45%) |
Aug 30, 2023 | 110.15 | 111.27 | 110.05 | 110.93 | 2,165,262 | +0.94(+0.85%) |
Aug 29, 2023 | 110.47 | 110.80 | 109.35 | 109.99 | 1,980,629 | -0.43(-0.39%) |
Aug 28, 2023 | 110.55 | 112.03 | 109.92 | 110.42 | 1,744,045 | -0.74(-0.67%) |
Aug 25, 2023 | 110.09 | 111.72 | 109.07 | 111.16 | 2,317,666 | +1.47(+1.34%) |
Aug 24, 2023 | 108.95 | 110.50 | 108.88 | 109.70 | 1,755,698 | +0.13(+0.11%) |
Aug 23, 2023 | 109.25 | 109.75 | 107.52 | 109.57 | 2,077,126 | -0.66(-0.60%) |
Aug 22, 2023 | 110.98 | 111.48 | 109.92 | 110.23 | 2,275,189 | -0.38(-0.34%) |
Aug 21, 2023 | 112.15 | 112.62 | 109.53 | 110.61 | 2,728,189 | -0.89(-0.80%) |
Aug 18, 2023 | 109.91 | 112.03 | 109.91 | 111.50 | 5,016,672 | +0.63(+0.57%) |
Aug 17, 2023 | 111.00 | 113.00 | 110.76 | 110.87 | 4,819,470 | +1.34(+1.22%) |
Aug 16, 2023 | 110.24 | 111.48 | 109.48 | 109.53 | 4,037,639 | -0.15(-0.14%) |
Aug 15, 2023 | 109.02 | 110.76 | 108.77 | 109.69 | 5,260,584 | -1.20(-1.08%) |
Aug 14, 2023 | 112.63 | 113.10 | 110.53 | 110.89 | 3,147,881 | -1.91(-1.69%) |
Aug 11, 2023 | 111.24 | 113.42 | 111.24 | 112.79 | 2,646,304 | +1.91(+1.72%) |
Aug 10, 2023 | 111.17 | 112.36 | 110.49 | 110.89 | 2,676,172 | +0.24(+0.22%) |
Aug 09, 2023 | 109.56 | 111.97 | 109.28 | 110.64 | 3,995,417 | +1.68(+1.54%) |
Aug 08, 2023 | 106.29 | 109.70 | 105.37 | 108.96 | 2,962,881 | +1.20(+1.11%) |
Aug 07, 2023 | 107.41 | 109.09 | 107.38 | 107.76 | 3,083,872 | +0.93(+0.87%) |
Aug 04, 2023 | 107.90 | 109.44 | 106.81 | 106.83 | 2,741,067 | +0.07(+0.06%) |
Aug 03, 2023 | 105.92 | 107.10 | 103.87 | 106.77 | 3,631,692 | +1.37(+1.30%) |
Aug 02, 2023 | 107.49 | 109.50 | 104.53 | 105.39 | 5,054,485 | -3.02(-2.78%) |
Aug 01, 2023 | 107.51 | 108.74 | 107.00 | 108.41 | 2,786,401 | +0.54(+0.50%) |
Jul 31, 2023 | 107.07 | 107.89 | 106.95 | 107.87 | 3,931,018 | +1.16(+1.09%) |
Jul 28, 2023 | 105.87 | 107.03 | 105.48 | 106.71 | 2,214,565 | +1.41(+1.34%) |
Jul 27, 2023 | 106.35 | 107.19 | 105.21 | 105.30 | 3,025,741 | -0.68(-0.64%) |
Jul 26, 2023 | 103.42 | 106.31 | 103.30 | 105.97 | 2,779,144 | +1.82(+1.75%) |
Jul 25, 2023 | 103.00 | 104.88 | 102.08 | 104.16 | 2,838,518 | +0.83(+0.81%) |
Jul 24, 2023 | 102.50 | 104.59 | 102.31 | 103.32 | 3,816,502 | +1.08(+1.06%) |
Jul 21, 2023 | 100.97 | 102.46 | 100.64 | 102.24 | 2,804,309 | +1.62(+1.61%) |
Jul 20, 2023 | 99.77 | 101.10 | 99.72 | 100.62 | 2,606,328 | +1.54(+1.55%) |
Jul 19, 2023 | 97.82 | 100.09 | 97.79 | 99.08 | 3,156,081 | +1.26(+1.29%) |
Jul 18, 2023 | 95.76 | 98.67 | 95.63 | 97.82 | 2,447,848 | +2.05(+2.14%) |
Jul 17, 2023 | 96.70 | 97.52 | 95.74 | 95.77 | 3,183,258 | -1.37(-1.41%) |
Jul 14, 2023 | 98.69 | 98.85 | 95.39 | 97.14 | 2,963,002 | -2.05(-2.07%) |
Jul 13, 2023 | 98.91 | 100.50 | 98.26 | 99.19 | 2,984,919 | +0.60(+0.61%) |
Jul 12, 2023 | 98.93 | 99.76 | 98.18 | 98.59 | 2,455,293 | +0.43(+0.43%) |
Jul 11, 2023 | 96.56 | 98.33 | 96.51 | 98.17 | 3,165,234 | +1.15(+1.19%) |
Jul 10, 2023 | 96.24 | 97.93 | 96.18 | 97.02 | 3,914,419 | +0.86(+0.89%) |
Jul 07, 2023 | 92.60 | 96.99 | 92.54 | 96.16 | 5,523,180 | +3.91(+4.23%) |
Jul 06, 2023 | 92.25 | 93.02 | 91.40 | 92.25 | 4,854,102 | -0.71(-0.76%) |
Jul 05, 2023 | 92.49 | 93.13 | 91.42 | 92.96 | 3,986,431 | +0.45(+0.49%) |
Jul 03, 2023 | 92.49 | 93.45 | 92.25 | 92.50 | 1,394,836 | +0.27(+0.29%) |
Jun 30, 2023 | 91.93 | 92.72 | 91.16 | 92.23 | 2,662,088 | +0.82(+0.90%) |
Jun 29, 2023 | 90.60 | 91.55 | 90.32 | 91.41 | 2,331,323 | +1.09(+1.21%) |
Jun 28, 2023 | 89.61 | 90.91 | 88.75 | 90.32 | 2,661,642 | +0.80(+0.90%) |
Jun 27, 2023 | 88.57 | 89.96 | 88.17 | 89.51 | 3,892,241 | +1.02(+1.15%) |
Jun 26, 2023 | 88.06 | 89.29 | 87.87 | 88.50 | 2,943,111 | +0.64(+0.73%) |
Jun 23, 2023 | 87.03 | 88.37 | 86.78 | 87.86 | 4,335,447 | +0.05(+0.06%) |
Jun 22, 2023 | 89.41 | 90.09 | 87.70 | 87.81 | 3,636,069 | -2.39(-2.65%) |
Jun 21, 2023 | 89.93 | 91.83 | 89.59 | 90.20 | 3,001,890 | -0.19(-0.21%) |
Jun 20, 2023 | 93.49 | 93.59 | 90.39 | 90.39 | 3,386,446 | -3.53(-3.76%) |
Jun 16, 2023 | 94.31 | 94.61 | 93.48 | 93.92 | 5,134,579 | +0.11(+0.11%) |
Jun 15, 2023 | 92.52 | 94.04 | 92.21 | 93.82 | 2,195,337 | +3.97(+4.42%) |
May 08, 2023 | 90.67 | 91.12 | 89.68 | 89.84 | 3,506,444 | +0.50(+0.56%) |
May 05, 2023 | 90.08 | 90.70 | 89.16 | 89.35 | 2,845,444 | +1.08(+1.22%) |
May 04, 2023 | 91.56 | 91.74 | 87.84 | 88.27 | 4,831,143 | -3.48(-3.79%) |
May 03, 2023 | 89.83 | 93.80 | 88.96 | 91.75 | 6,574,042 | +1.17(+1.29%) |
May 02, 2023 | 93.61 | 93.89 | 89.03 | 90.58 | 4,399,448 | -3.51(-3.73%) |
May 01, 2023 | 93.90 | 95.23 | 93.30 | 94.09 | 2,663,264 | -0.57(-0.61%) |
Apr 28, 2023 | 92.77 | 95.24 | 92.57 | 94.66 | 2,834,675 | +1.20(+1.29%) |
Apr 27, 2023 | 94.77 | 95.11 | 92.11 | 93.46 | 3,276,246 | -1.46(-1.54%) |
Apr 26, 2023 | 95.17 | 96.01 | 94.01 | 94.92 | 2,878,184 | -0.05(-0.05%) |
Apr 25, 2023 | 95.21 | 95.89 | 94.71 | 94.97 | 2,864,005 | -1.31(-1.36%) |
Apr 24, 2023 | 95.21 | 96.91 | 95.10 | 96.28 | 3,030,683 | +0.52(+0.54%) |
Apr 21, 2023 | 96.74 | 97.48 | 95.12 | 95.76 | 3,253,566 | -1.05(-1.09%) |
Apr 20, 2023 | 97.25 | 98.26 | 96.19 | 96.81 | 3,957,785 | -1.73(-1.76%) |
Apr 19, 2023 | 99.74 | 99.83 | 96.37 | 98.54 | 3,845,158 | -1.20(-1.20%) |
Apr 18, 2023 | 99.09 | 100.25 | 98.63 | 99.74 | 3,066,718 | +0.37(+0.38%) |
Apr 17, 2023 | 101.24 | 101.55 | 98.93 | 99.37 | 3,479,254 | -2.24(-2.20%) |
Apr 14, 2023 | 101.54 | 102.22 | 100.65 | 101.61 | 2,208,212 | -0.01(-0.01%) |
Apr 13, 2023 | 100.96 | 101.69 | 100.15 | 101.61 | 2,892,063 | +0.23(+0.23%) |
Apr 12, 2023 | 102.00 | 102.76 | 101.22 | 101.39 | 3,338,041 | -0.41(-0.40%) |
Apr 11, 2023 | 101.17 | 102.63 | 100.56 | 101.80 | 2,597,838 | +1.43(+1.43%) |
Apr 10, 2023 | 98.50 | 100.84 | 98.49 | 100.36 | 3,020,068 | +2.03(+2.06%) |
Apr 06, 2023 | 100.22 | 100.72 | 97.97 | 98.33 | 3,982,803 | -1.52(-1.52%) |
Apr 05, 2023 | 94.09 | 100.06 | 93.86 | 99.85 | 6,642,195 | +5.88(+6.26%) |
Apr 04, 2023 | 97.88 | 98.41 | 93.24 | 93.97 | 4,393,247 | -4.43(-4.50%) |
Apr 03, 2023 | 100.39 | 100.39 | 97.69 | 98.40 | 4,404,640 | +1.46(+1.51%) |
Mar 31, 2023 | 95.49 | 97.00 | 94.82 | 96.94 | 4,100,286 | +1.33(+1.39%) |
Mar 30, 2023 | 96.84 | 96.99 | 95.31 | 95.61 | 2,443,127 | -0.28(-0.29%) |
Mar 29, 2023 | 95.38 | 96.66 | 94.90 | 95.89 | 3,193,492 | +1.43(+1.52%) |
Mar 28, 2023 | 91.94 | 95.49 | 91.80 | 94.45 | 3,504,033 | +2.44(+2.65%) |
Mar 27, 2023 | 91.04 | 92.63 | 89.63 | 92.01 | 3,634,092 | +2.39(+2.67%) |
Mar 24, 2023 | 87.63 | 89.83 | 86.69 | 89.62 | 3,889,474 | +0.18(+0.20%) |
Mar 23, 2023 | 91.07 | 92.34 | 88.64 | 89.44 | 2,986,530 | -1.10(-1.21%) |
Mar 22, 2023 | 91.56 | 93.08 | 90.52 | 90.54 | 3,150,013 | -0.82(-0.90%) |
Mar 21, 2023 | 93.21 | 94.00 | 90.96 | 91.36 | 7,560,106 | +0.00(+0.00%) |
Mar 20, 2023 | 91.04 | 92.63 | 90.64 | 91.36 | 4,907,927 | +0.79(+0.88%) |
Mar 17, 2023 | 91.10 | 92.22 | 89.38 | 90.57 | 10,726,777 | -0.32(-0.35%) |
Mar 16, 2023 | 87.47 | 91.13 | 87.36 | 90.89 | 6,067,814 | +1.34(+1.49%) |
Mar 15, 2023 | 90.44 | 90.84 | 88.54 | 89.55 | 7,121,526 | -4.11(-4.39%) |
Mar 14, 2023 | 92.16 | 96.00 | 91.56 | 93.66 | 3,682,405 | +2.32(+2.54%) |
Mar 13, 2023 | 93.86 | 94.01 | 90.91 | 91.34 | 6,314,052 | -5.45(-5.63%) |
Mar 10, 2023 | 96.97 | 99.37 | 96.18 | 96.79 | 4,567,259 | +0.08(+0.08%) |
Mar 09, 2023 | 95.92 | 99.51 | 95.67 | 96.71 | 5,432,756 | +1.75(+1.84%) |
Mar 08, 2023 | 97.37 | 98.16 | 94.05 | 94.96 | 4,053,791 | -2.37(-2.44%) |
Mar 07, 2023 | 99.19 | 99.42 | 96.80 | 97.33 | 3,259,596 | -2.09(-2.11%) |
Mar 06, 2023 | 100.48 | 100.48 | 98.31 | 99.42 | 4,177,309 | -1.95(-1.92%) |
Mar 03, 2023 | 100.36 | 101.97 | 99.59 | 101.38 | 3,927,843 | +0.20(+0.20%) |
Mar 02, 2023 | 101.83 | 102.63 | 99.78 | 101.17 | 4,856,786 | -1.37(-1.33%) |
Mar 01, 2023 | 98.49 | 102.74 | 98.12 | 102.54 | 4,790,386 | +4.48(+4.56%) |
Feb 28, 2023 | 100.05 | 100.28 | 97.41 | 98.07 | 4,291,194 | -1.04(-1.05%) |
Feb 27, 2023 | 97.94 | 99.76 | 97.54 | 99.11 | 2,821,838 | +1.58(+1.62%) |
Feb 24, 2023 | 94.76 | 97.54 | 93.80 | 97.53 | 3,143,491 | +1.58(+1.64%) |
Feb 23, 2023 | 96.62 | 97.05 | 94.78 | 95.95 | 2,863,179 | +0.84(+0.88%) |
Feb 22, 2023 | 94.97 | 96.39 | 94.21 | 95.11 | 2,183,352 | -0.17(-0.18%) |
Feb 21, 2023 | 94.60 | 96.28 | 94.17 | 95.28 | 2,686,949 | +0.11(+0.11%) |
Feb 17, 2023 | 97.55 | 98.08 | 94.83 | 95.18 | 3,699,676 | -4.14(-4.17%) |
Feb 16, 2023 | 100.79 | 101.57 | 99.22 | 99.32 | 3,038,536 | -1.64(-1.62%) |
Feb 15, 2023 | 101.29 | 101.91 | 99.63 | 100.96 | 2,774,530 | -1.23(-1.20%) |
Feb 14, 2023 | 101.76 | 103.03 | 101.38 | 102.19 | 2,395,064 | -0.29(-0.29%) |
Feb 13, 2023 | 101.29 | 102.53 | 100.11 | 102.48 | 2,755,497 | +0.83(+0.82%) |
Feb 10, 2023 | 98.19 | 101.78 | 97.95 | 101.65 | 3,172,670 | +4.99(+5.16%) |
Feb 09, 2023 | 97.65 | 98.71 | 96.48 | 96.66 | 3,060,780 | -0.60(-0.61%) |
Feb 08, 2023 | 96.33 | 98.12 | 95.84 | 97.26 | 3,891,382 | +0.44(+0.45%) |
Feb 07, 2023 | 93.58 | 96.91 | 93.23 | 96.82 | 3,831,662 | +3.98(+4.28%) |
Feb 06, 2023 | 93.32 | 94.19 | 91.02 | 92.84 | 2,815,291 | -0.69(-0.74%) |
Feb 03, 2023 | 93.98 | 95.24 | 93.25 | 93.54 | 3,723,916 | -0.16(-0.17%) |
Feb 02, 2023 | 92.77 | 93.72 | 91.20 | 93.70 | 4,931,423 | +0.94(+1.01%) |
Feb 01, 2023 | 94.47 | 96.17 | 91.85 | 92.76 | 4,717,102 | -2.16(-2.27%) |
Jan 31, 2023 | 99.11 | 99.11 | 93.84 | 94.92 | 8,332,103 | -5.82(-5.78%) |
Jan 30, 2023 | 102.58 | 103.11 | 100.24 | 100.74 | 3,284,023 | -2.19(-2.12%) |
Jan 27, 2023 | 105.49 | 105.87 | 102.90 | 102.93 | 2,648,042 | -2.61(-2.48%) |
Jan 26, 2023 | 103.70 | 105.71 | 102.50 | 105.54 | 2,874,582 | +2.50(+2.43%) |
Jan 25, 2023 | 100.68 | 103.05 | 99.91 | 103.04 | 3,052,060 | +1.74(+1.72%) |
Jan 24, 2023 | 93.68 | 101.76 | 89.22 | 101.30 | 2,493,980 | +0.07(+0.07%) |
Jan 23, 2023 | 101.76 | 102.88 | 100.91 | 101.23 | 3,252,543 | -0.02(-0.02%) |
Jan 20, 2023 | 99.21 | 101.51 | 98.29 | 101.25 | 3,154,861 | +2.44(+2.47%) |
Jan 19, 2023 | 97.20 | 99.22 | 96.39 | 98.81 | 2,848,833 | +1.58(+1.63%) |
Jan 18, 2023 | 97.71 | 99.88 | 96.84 | 97.23 | 3,071,972 | +0.19(+0.20%) |
Jan 17, 2023 | 98.02 | 99.40 | 96.90 | 97.04 | 2,747,444 | -0.49(-0.50%) |
Jan 13, 2023 | 97.37 | 97.86 | 96.10 | 97.53 | 2,253,509 | +0.16(+0.17%) |
Jan 12, 2023 | 96.50 | 98.23 | 96.29 | 97.37 | 2,357,463 | +1.36(+1.42%) |
Jan 11, 2023 | 97.00 | 97.25 | 95.16 | 96.01 | 3,766,890 | -0.14(-0.15%) |
Jan 10, 2023 | 96.97 | 97.93 | 95.20 | 96.15 | 3,439,383 | -0.42(-0.43%) |
Jan 09, 2023 | 101.00 | 101.26 | 96.14 | 96.56 | 4,971,911 | -3.49(-3.49%) |
Jan 06, 2023 | 98.66 | 100.65 | 98.28 | 100.06 | 3,276,197 | +2.54(+2.60%) |
Jan 05, 2023 | 94.85 | 97.57 | 94.85 | 97.52 | 3,536,478 | +2.22(+2.32%) |
Jan 04, 2023 | 94.24 | 96.56 | 94.08 | 95.31 | 3,126,014 | -0.33(-0.35%) |