Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 118.86 | 118.86 | 116.36 | 116.36 | 1,508,245 | -2.35(-1.98%) |
Jan 30, 2024 | 116.38 | 118.72 | 115.91 | 118.71 | 1,272,763 | +1.10(+0.94%) |
Jan 29, 2024 | 117.45 | 117.61 | 116.28 | 117.61 | 656,710 | -0.06(-0.05%) |
Jan 26, 2024 | 116.71 | 117.71 | 115.89 | 117.67 | 638,455 | +0.91(+0.78%) |
Jan 25, 2024 | 115.46 | 116.81 | 114.53 | 116.76 | 528,560 | +2.29(+2.00%) |
Jan 24, 2024 | 113.47 | 114.58 | 112.99 | 114.47 | 713,396 | +1.63(+1.44%) |
Jan 23, 2024 | 112.29 | 113.77 | 112.18 | 112.84 | 517,562 | +0.34(+0.30%) |
Jan 22, 2024 | 111.94 | 112.85 | 111.18 | 112.50 | 660,294 | +0.45(+0.40%) |
Jan 19, 2024 | 111.88 | 112.13 | 111.28 | 112.05 | 505,085 | +0.28(+0.25%) |
Jan 18, 2024 | 112.02 | 112.08 | 110.51 | 111.77 | 730,633 | -0.11(-0.10%) |
Jan 17, 2024 | 111.57 | 112.87 | 111.34 | 111.88 | 569,178 | -0.92(-0.82%) |
Jan 16, 2024 | 115.10 | 115.40 | 112.70 | 112.80 | 669,827 | -2.73(-2.36%) |
Jan 12, 2024 | 115.94 | 116.42 | 114.84 | 115.53 | 596,815 | +1.51(+1.32%) |
Jan 11, 2024 | 114.43 | 114.76 | 113.70 | 114.02 | 710,016 | +0.12(+0.11%) |
Jan 10, 2024 | 115.20 | 115.20 | 113.45 | 113.90 | 636,933 | -1.17(-1.02%) |
Jan 09, 2024 | 116.99 | 116.99 | 114.70 | 115.07 | 431,637 | -1.81(-1.55%) |
Jan 08, 2024 | 116.12 | 116.94 | 114.58 | 116.88 | 853,771 | -1.35(-1.14%) |
Jan 05, 2024 | 118.91 | 119.03 | 117.59 | 118.23 | 315,388 | +0.14(+0.12%) |
Jan 04, 2024 | 120.94 | 121.35 | 117.90 | 118.09 | 813,212 | -1.91(-1.59%) |
Jan 03, 2024 | 118.49 | 120.53 | 117.87 | 120.00 | 482,168 | +1.55(+1.31%) |
Jan 02, 2024 | 117.96 | 119.55 | 117.96 | 118.45 | 551,006 | +1.17(+1.00%) |
Dec 29, 2023 | 117.95 | 118.18 | 117.03 | 117.28 | 582,664 | -0.40(-0.34%) |
Dec 28, 2023 | 118.88 | 119.34 | 117.64 | 117.68 | 518,397 | -1.69(-1.42%) |
Dec 27, 2023 | 119.94 | 120.38 | 119.08 | 119.37 | 586,979 | -0.70(-0.58%) |
Dec 26, 2023 | 119.94 | 120.61 | 119.50 | 120.07 | 523,571 | +1.15(+0.97%) |
Dec 22, 2023 | 119.32 | 119.87 | 118.70 | 118.92 | 397,806 | +0.33(+0.28%) |
Dec 21, 2023 | 118.16 | 118.62 | 117.38 | 118.59 | 424,437 | +0.67(+0.57%) |
Dec 20, 2023 | 119.53 | 120.26 | 117.82 | 117.92 | 387,474 | -1.30(-1.09%) |
Dec 19, 2023 | 118.01 | 119.23 | 117.70 | 119.22 | 554,197 | +1.45(+1.23%) |
Dec 18, 2023 | 118.43 | 119.44 | 117.64 | 117.77 | 531,325 | +1.11(+0.95%) |
Dec 15, 2023 | 116.66 | 117.06 | 115.79 | 116.66 | 616,875 | -0.70(-0.60%) |
Dec 14, 2023 | 115.21 | 117.51 | 115.21 | 117.36 | 868,450 | +3.45(+3.03%) |
Dec 13, 2023 | 112.55 | 114.01 | 111.96 | 113.92 | 723,855 | +1.56(+1.38%) |
Dec 12, 2023 | 112.83 | 113.01 | 111.67 | 112.36 | 673,733 | -1.69(-1.48%) |
Dec 11, 2023 | 113.92 | 114.37 | 113.42 | 114.04 | 720,229 | +0.07(+0.06%) |
Dec 08, 2023 | 113.43 | 114.30 | 113.22 | 113.97 | 1,303,456 | +1.34(+1.19%) |
Dec 07, 2023 | 113.84 | 114.42 | 112.27 | 112.64 | 926,515 | -0.58(-0.51%) |
Dec 06, 2023 | 114.53 | 115.24 | 112.96 | 113.21 | 833,614 | -2.07(-1.80%) |
Dec 05, 2023 | 117.31 | 117.50 | 115.17 | 115.28 | 842,808 | -2.07(-1.77%) |
Dec 04, 2023 | 117.23 | 118.20 | 116.67 | 117.35 | 550,140 | -0.82(-0.70%) |
Dec 01, 2023 | 117.27 | 119.51 | 116.87 | 118.18 | 558,141 | +0.71(+0.61%) |
Nov 30, 2023 | 117.70 | 119.25 | 116.11 | 117.46 | 544,388 | +0.80(+0.69%) |
Nov 29, 2023 | 118.28 | 118.31 | 116.35 | 116.66 | 705,876 | -0.83(-0.71%) |
Nov 28, 2023 | 117.69 | 118.59 | 117.34 | 117.49 | 441,896 | -0.01(-0.01%) |
Nov 27, 2023 | 117.46 | 117.75 | 116.51 | 117.50 | 473,966 | -0.56(-0.48%) |
Nov 24, 2023 | 117.46 | 118.94 | 117.46 | 118.07 | 195,236 | +0.59(+0.51%) |
Nov 22, 2023 | 115.20 | 117.63 | 114.52 | 117.47 | 463,439 | -0.09(-0.08%) |
Nov 21, 2023 | 117.17 | 117.81 | 116.53 | 117.56 | 547,709 | -0.28(-0.24%) |
Nov 20, 2023 | 118.61 | 118.94 | 117.84 | 117.84 | 814,840 | +0.13(+0.11%) |
Nov 17, 2023 | 116.39 | 118.43 | 116.14 | 117.71 | 486,710 | +2.37(+2.05%) |
Nov 16, 2023 | 116.53 | 116.93 | 114.08 | 115.34 | 731,147 | -2.33(-1.98%) |
Nov 15, 2023 | 117.76 | 119.26 | 117.55 | 117.67 | 481,507 | -0.35(-0.29%) |
Nov 14, 2023 | 117.44 | 118.33 | 117.12 | 118.02 | 557,019 | +1.16(+0.99%) |
Nov 13, 2023 | 116.20 | 117.11 | 115.84 | 116.86 | 490,901 | +0.87(+0.75%) |
Nov 10, 2023 | 115.97 | 116.32 | 114.94 | 115.99 | 458,020 | +1.14(+0.99%) |
Nov 09, 2023 | 115.76 | 116.27 | 114.77 | 114.85 | 680,998 | -0.26(-0.22%) |
Nov 08, 2023 | 116.01 | 116.82 | 115.06 | 115.10 | 625,963 | -1.41(-1.21%) |
Nov 07, 2023 | 117.63 | 117.88 | 116.12 | 116.51 | 591,515 | -2.89(-2.42%) |
Nov 06, 2023 | 121.67 | 121.71 | 119.01 | 119.41 | 928,017 | -1.69(-1.40%) |
Nov 03, 2023 | 122.11 | 122.45 | 120.34 | 121.10 | 360,621 | -1.10(-0.90%) |
Nov 02, 2023 | 118.90 | 122.36 | 118.28 | 122.20 | 552,665 | +3.59(+3.02%) |
Nov 01, 2023 | 119.55 | 120.25 | 118.43 | 118.61 | 449,598 | -0.26(-0.22%) |
Oct 31, 2023 | 118.58 | 119.09 | 117.35 | 118.87 | 589,015 | +0.45(+0.38%) |
Oct 30, 2023 | 118.41 | 119.32 | 117.27 | 118.42 | 571,103 | +0.34(+0.29%) |
Oct 27, 2023 | 120.56 | 120.98 | 117.67 | 118.09 | 2,784,915 | -2.49(-2.06%) |
Oct 26, 2023 | 120.41 | 121.09 | 119.28 | 120.58 | 445,558 | -0.89(-0.73%) |
Oct 25, 2023 | 121.73 | 122.36 | 120.86 | 121.47 | 487,897 | -0.31(-0.25%) |
Oct 24, 2023 | 123.71 | 123.71 | 121.74 | 121.77 | 454,057 | -1.52(-1.23%) |
Oct 23, 2023 | 124.35 | 124.60 | 122.77 | 123.29 | 480,896 | -2.02(-1.61%) |
Oct 20, 2023 | 127.34 | 127.64 | 124.93 | 125.31 | 997,488 | -2.22(-1.74%) |
Oct 19, 2023 | 127.16 | 128.48 | 126.04 | 127.53 | 671,742 | -0.10(-0.08%) |
Oct 18, 2023 | 127.08 | 128.25 | 126.93 | 127.63 | 1,206,840 | +1.00(+0.79%) |
Oct 17, 2023 | 124.94 | 127.03 | 124.94 | 126.63 | 1,085,088 | +1.35(+1.08%) |
Oct 16, 2023 | 125.28 | 125.64 | 124.10 | 125.28 | 454,177 | +0.62(+0.50%) |
Oct 13, 2023 | 123.89 | 125.24 | 123.30 | 124.66 | 315,288 | +2.72(+2.23%) |
Oct 12, 2023 | 123.18 | 123.18 | 121.33 | 121.94 | 297,820 | +0.07(+0.06%) |
Oct 11, 2023 | 121.54 | 121.99 | 120.32 | 121.87 | 401,411 | -1.38(-1.12%) |
Oct 10, 2023 | 123.50 | 124.12 | 122.67 | 123.25 | 339,356 | +0.01(+0.01%) |
Oct 09, 2023 | 122.45 | 123.63 | 121.53 | 123.24 | 517,956 | +4.24(+3.56%) |
Oct 06, 2023 | 118.12 | 120.10 | 116.92 | 119.00 | 556,669 | +0.70(+0.60%) |
Oct 05, 2023 | 117.34 | 119.30 | 117.32 | 118.30 | 485,934 | -0.46(-0.38%) |
Oct 04, 2023 | 121.13 | 121.23 | 117.79 | 118.75 | 1,005,614 | -4.16(-3.39%) |
Oct 03, 2023 | 122.63 | 123.13 | 121.69 | 122.91 | 520,116 | -0.13(-0.10%) |
Oct 02, 2023 | 125.51 | 125.73 | 122.09 | 123.04 | 567,931 | -2.57(-2.04%) |
Sep 29, 2023 | 128.14 | 128.14 | 125.20 | 125.61 | 527,239 | -2.54(-1.98%) |
Sep 28, 2023 | 127.69 | 128.91 | 127.25 | 128.15 | 402,025 | +0.13(+0.11%) |
Sep 27, 2023 | 126.36 | 128.47 | 125.88 | 128.01 | 1,037,539 | +3.20(+2.56%) |
Sep 26, 2023 | 124.68 | 125.51 | 124.24 | 124.81 | 517,430 | -0.69(-0.55%) |
Sep 25, 2023 | 123.78 | 125.61 | 125.08 | 125.50 | 1,143,265 | +1.73(+1.40%) |
Sep 22, 2023 | 124.39 | 125.37 | 123.73 | 123.77 | 384,877 | +0.27(+0.22%) |
Sep 21, 2023 | 125.92 | 126.30 | 123.38 | 123.50 | 695,672 | -1.81(-1.45%) |
Sep 20, 2023 | 125.81 | 127.28 | 125.21 | 125.31 | 804,734 | -1.14(-0.90%) |
Sep 19, 2023 | 128.71 | 128.75 | 125.74 | 126.46 | 367,085 | -1.16(-0.91%) |
Sep 18, 2023 | 127.92 | 128.35 | 126.86 | 127.62 | 514,611 | +0.73(+0.57%) |
Sep 15, 2023 | 127.74 | 128.62 | 126.76 | 126.89 | 472,128 | -1.60(-1.25%) |
Sep 14, 2023 | 128.28 | 129.04 | 128.06 | 128.49 | 553,127 | +1.50(+1.18%) |
Sep 13, 2023 | 128.25 | 128.48 | 126.37 | 127.00 | 410,184 | -1.03(-0.81%) |
Sep 12, 2023 | 126.28 | 128.24 | 126.25 | 128.03 | 471,796 | +2.90(+2.31%) |
Sep 11, 2023 | 127.45 | 127.99 | 124.61 | 125.14 | 1,909,321 | -1.71(-1.35%) |
Sep 08, 2023 | 126.16 | 127.60 | 126.10 | 126.85 | 423,524 | +1.30(+1.03%) |
Sep 07, 2023 | 125.82 | 126.60 | 125.28 | 125.55 | 325,207 | -0.19(-0.15%) |
Sep 06, 2023 | 125.65 | 126.47 | 124.84 | 125.74 | 419,894 | -0.02(-0.02%) |
Sep 05, 2023 | 126.01 | 127.08 | 125.70 | 125.76 | 394,343 | +0.52(+0.42%) |
Sep 01, 2023 | 124.04 | 125.46 | 124.04 | 125.24 | 541,499 | +2.54(+2.07%) |
Aug 31, 2023 | 123.09 | 123.09 | 121.92 | 122.70 | 317,930 | +0.15(+0.12%) |
Aug 30, 2023 | 122.24 | 122.87 | 122.06 | 122.55 | 290,424 | +0.64(+0.52%) |
Aug 29, 2023 | 121.81 | 122.08 | 120.63 | 121.91 | 402,201 | +0.37(+0.31%) |
Aug 28, 2023 | 121.01 | 122.36 | 120.83 | 121.53 | 280,421 | +0.87(+0.72%) |
Aug 25, 2023 | 120.22 | 121.22 | 119.18 | 120.67 | 341,819 | +1.22(+1.02%) |
Aug 24, 2023 | 119.37 | 120.80 | 119.26 | 119.45 | 330,995 | -0.91(-0.76%) |
Aug 23, 2023 | 119.61 | 120.57 | 118.56 | 120.36 | 271,473 | -0.38(-0.32%) |
Aug 22, 2023 | 121.93 | 122.26 | 120.71 | 120.75 | 318,844 | -0.88(-0.72%) |
Aug 21, 2023 | 122.85 | 123.39 | 120.86 | 121.62 | 580,085 | -0.73(-0.60%) |
Aug 18, 2023 | 120.32 | 122.39 | 120.10 | 122.35 | 382,355 | +1.25(+1.03%) |
Aug 17, 2023 | 121.20 | 122.69 | 121.09 | 121.10 | 424,441 | +1.46(+1.22%) |
Aug 16, 2023 | 120.70 | 122.09 | 119.62 | 119.64 | 389,285 | -0.95(-0.79%) |
Aug 15, 2023 | 122.18 | 122.36 | 120.44 | 120.60 | 443,805 | -2.55(-2.07%) |
Aug 14, 2023 | 123.38 | 123.66 | 122.28 | 123.15 | 548,855 | -0.58(-0.47%) |
Aug 11, 2023 | 121.95 | 123.93 | 121.86 | 123.73 | 521,791 | +1.74(+1.43%) |
Aug 10, 2023 | 122.29 | 123.49 | 121.14 | 121.99 | 432,827 | -0.16(-0.13%) |
Aug 09, 2023 | 121.64 | 123.34 | 121.09 | 122.14 | 525,669 | +1.54(+1.27%) |
Aug 08, 2023 | 118.36 | 120.64 | 117.13 | 120.61 | 358,248 | +0.69(+0.58%) |
Aug 07, 2023 | 120.22 | 120.66 | 119.55 | 119.92 | 275,117 | +0.22(+0.18%) |
Aug 04, 2023 | 120.26 | 121.55 | 119.66 | 119.70 | 332,999 | +0.16(+0.13%) |
Aug 03, 2023 | 118.45 | 120.61 | 117.89 | 119.55 | 425,818 | +1.31(+1.11%) |
Aug 02, 2023 | 118.95 | 119.45 | 117.15 | 118.24 | 353,357 | -1.54(-1.28%) |
Aug 01, 2023 | 119.69 | 120.02 | 118.46 | 119.77 | 416,877 | -0.58(-0.48%) |
Jul 31, 2023 | 119.11 | 120.60 | 118.90 | 120.35 | 404,322 | +2.34(+1.99%) |
Jul 28, 2023 | 117.56 | 118.11 | 116.35 | 118.01 | 287,040 | +0.57(+0.49%) |
Jul 27, 2023 | 118.94 | 119.39 | 117.14 | 117.44 | 1,197,981 | -0.85(-0.72%) |
Jul 26, 2023 | 117.20 | 118.73 | 117.08 | 118.28 | 696,981 | -0.02(-0.02%) |
Jul 25, 2023 | 117.30 | 118.89 | 116.87 | 118.31 | 491,526 | +0.70(+0.59%) |
Jul 24, 2023 | 116.27 | 118.44 | 116.27 | 117.61 | 525,004 | +1.86(+1.61%) |
Jul 21, 2023 | 115.24 | 115.78 | 114.71 | 115.75 | 402,929 | +0.92(+0.80%) |
Jul 20, 2023 | 114.52 | 115.08 | 113.89 | 114.83 | 507,852 | +1.27(+1.12%) |
Jul 19, 2023 | 113.08 | 114.37 | 112.85 | 113.56 | 1,356,503 | +0.50(+0.44%) |
Jul 18, 2023 | 111.47 | 114.06 | 111.31 | 113.06 | 700,363 | +1.43(+1.28%) |
Jul 17, 2023 | 111.26 | 112.06 | 110.93 | 111.63 | 1,798,716 | +0.00(+0.00%) |
Jul 14, 2023 | 114.10 | 114.10 | 111.40 | 111.63 | 1,927,709 | -3.00(-2.62%) |
Jul 13, 2023 | 115.06 | 115.90 | 113.76 | 114.63 | 480,449 | -0.45(-0.39%) |
Jul 12, 2023 | 115.11 | 115.80 | 114.46 | 115.09 | 544,575 | +0.92(+0.80%) |
Jul 11, 2023 | 112.17 | 114.32 | 112.07 | 114.17 | 838,583 | +2.53(+2.27%) |
Jul 10, 2023 | 110.57 | 111.81 | 110.49 | 111.64 | 294,471 | +0.79(+0.71%) |
Jul 07, 2023 | 107.86 | 111.79 | 107.80 | 110.85 | 380,842 | +2.48(+2.29%) |
Jul 06, 2023 | 109.73 | 110.41 | 107.45 | 108.37 | 521,572 | -2.56(-2.31%) |
Jul 05, 2023 | 112.20 | 112.20 | 110.32 | 110.93 | 1,013,632 | -0.56(-0.50%) |
Jul 03, 2023 | 111.34 | 112.24 | 111.08 | 111.49 | 246,288 | +0.35(+0.32%) |
Jun 30, 2023 | 111.08 | 111.72 | 110.31 | 111.14 | 413,770 | +0.75(+0.68%) |
Jun 29, 2023 | 109.37 | 110.39 | 108.98 | 110.39 | 346,469 | +1.45(+1.33%) |
Jun 28, 2023 | 107.89 | 109.09 | 106.84 | 108.94 | 418,492 | +1.00(+0.93%) |
Jun 27, 2023 | 107.40 | 108.36 | 106.82 | 107.94 | 395,646 | +0.40(+0.37%) |
Jun 26, 2023 | 105.68 | 108.26 | 105.68 | 107.54 | 426,753 | +1.75(+1.65%) |
Jun 23, 2023 | 105.43 | 106.07 | 105.03 | 105.79 | 494,168 | -0.94(-0.88%) |
Jun 22, 2023 | 106.98 | 107.16 | 106.22 | 106.73 | 420,681 | -1.42(-1.32%) |
Jun 21, 2023 | 106.78 | 108.99 | 106.72 | 108.15 | 372,905 | +0.99(+0.93%) |
Jun 20, 2023 | 108.76 | 108.77 | 106.35 | 107.16 | 695,505 | -2.37(-2.16%) |
Jun 16, 2023 | 110.09 | 110.32 | 109.15 | 109.53 | 438,256 | -0.07(-0.06%) |
Jun 15, 2023 | 108.51 | 110.42 | 108.51 | 109.59 | 428,916 | +1.30(+1.20%) |
Jun 14, 2023 | 110.37 | 110.88 | 107.53 | 108.30 | 528,677 | -1.08(-0.99%) |
Jun 13, 2023 | 109.89 | 111.53 | 109.32 | 109.38 | 461,077 | +0.61(+0.56%) |
Jun 12, 2023 | 108.41 | 109.95 | 108.07 | 108.78 | 453,793 | -1.25(-1.14%) |
Jun 09, 2023 | 110.60 | 111.19 | 109.77 | 110.03 | 379,123 | -0.70(-0.63%) |
Jun 08, 2023 | 111.26 | 111.57 | 108.88 | 110.73 | 499,609 | -0.44(-0.39%) |
Jun 07, 2023 | 108.63 | 111.27 | 108.63 | 111.17 | 452,309 | +3.06(+2.83%) |
Jun 06, 2023 | 105.95 | 108.26 | 105.76 | 108.10 | 456,663 | +0.85(+0.79%) |
Jun 05, 2023 | 108.97 | 109.78 | 107.09 | 107.25 | 442,416 | -0.77(-0.71%) |
Jun 02, 2023 | 106.50 | 108.56 | 106.11 | 108.02 | 626,697 | +3.27(+3.12%) |
Jun 01, 2023 | 103.49 | 105.85 | 102.96 | 104.75 | 613,288 | +1.44(+1.40%) |
May 31, 2023 | 103.61 | 104.15 | 103.02 | 103.31 | 466,649 | -1.88(-1.79%) |
May 30, 2023 | 104.75 | 105.27 | 104.09 | 105.19 | 494,240 | -1.05(-0.99%) |
May 26, 2023 | 107.25 | 107.59 | 105.72 | 106.25 | 378,436 | -0.45(-0.42%) |
May 25, 2023 | 107.32 | 107.32 | 105.74 | 106.70 | 392,185 | -2.06(-1.89%) |
May 24, 2023 | 108.95 | 109.61 | 107.90 | 108.76 | 390,912 | +0.43(+0.40%) |
May 23, 2023 | 107.92 | 109.61 | 107.92 | 108.33 | 562,266 | +1.03(+0.96%) |
May 22, 2023 | 106.97 | 108.35 | 106.97 | 107.29 | 313,756 | -0.03(-0.03%) |
May 19, 2023 | 107.61 | 108.24 | 106.86 | 107.32 | 437,944 | +0.74(+0.70%) |
May 18, 2023 | 105.28 | 106.78 | 104.44 | 106.58 | 430,855 | +0.83(+0.78%) |
May 17, 2023 | 104.71 | 106.33 | 104.10 | 105.75 | 487,804 | +2.07(+2.00%) |
May 16, 2023 | 106.06 | 106.29 | 103.65 | 103.68 | 404,805 | -2.72(-2.56%) |
May 15, 2023 | 106.09 | 107.04 | 105.52 | 106.40 | 478,980 | +0.73(+0.69%) |
May 12, 2023 | 105.97 | 106.58 | 104.89 | 105.67 | 825,983 | +0.24(+0.23%) |
May 11, 2023 | 105.41 | 106.00 | 104.72 | 105.43 | 697,580 | -1.42(-1.32%) |
May 10, 2023 | 108.39 | 108.55 | 105.95 | 106.84 | 543,698 | -1.05(-0.97%) |
May 09, 2023 | 107.11 | 108.88 | 106.87 | 107.89 | 357,084 | +0.05(+0.05%) |
May 08, 2023 | 109.26 | 109.90 | 107.81 | 107.84 | 394,433 | +0.07(+0.06%) |
May 05, 2023 | 107.36 | 108.59 | 107.28 | 107.77 | 405,817 | +2.95(+2.81%) |
May 04, 2023 | 105.82 | 106.97 | 104.44 | 104.82 | 902,525 | -1.06(-1.00%) |
May 03, 2023 | 106.61 | 107.55 | 105.86 | 105.89 | 545,690 | -2.11(-1.95%) |
May 02, 2023 | 111.61 | 111.62 | 106.93 | 108.00 | 625,911 | -4.84(-4.29%) |
May 01, 2023 | 112.68 | 114.06 | 112.23 | 112.83 | 281,243 | -1.28(-1.12%) |
Apr 28, 2023 | 111.95 | 114.80 | 111.64 | 114.11 | 394,184 | +1.82(+1.62%) |
Apr 27, 2023 | 111.73 | 112.57 | 110.80 | 112.29 | 283,686 | +0.60(+0.53%) |
Apr 26, 2023 | 112.72 | 113.55 | 111.10 | 111.69 | 381,277 | -1.48(-1.31%) |
Apr 25, 2023 | 114.56 | 114.67 | 112.66 | 113.18 | 360,036 | -2.44(-2.11%) |
Apr 24, 2023 | 113.42 | 116.14 | 113.42 | 115.62 | 357,094 | +1.81(+1.59%) |
Apr 21, 2023 | 114.98 | 114.98 | 113.31 | 113.80 | 252,980 | -0.68(-0.60%) |
Apr 20, 2023 | 114.17 | 114.50 | 113.26 | 114.48 | 416,265 | -1.11(-0.96%) |
Apr 19, 2023 | 114.86 | 115.73 | 114.29 | 115.60 | 410,746 | -0.43(-0.37%) |
Apr 18, 2023 | 115.42 | 116.32 | 114.81 | 116.03 | 302,802 | +0.30(+0.26%) |
Apr 17, 2023 | 116.86 | 117.19 | 115.32 | 115.72 | 338,611 | -1.37(-1.17%) |
Apr 14, 2023 | 117.12 | 117.87 | 116.47 | 117.09 | 605,451 | +0.10(+0.08%) |
Apr 13, 2023 | 116.23 | 117.35 | 115.93 | 116.99 | 535,920 | +0.72(+0.62%) |
Apr 12, 2023 | 117.10 | 117.32 | 116.01 | 116.27 | 811,581 | +0.01(+0.01%) |
Apr 11, 2023 | 115.56 | 116.97 | 115.15 | 116.26 | 638,188 | +1.04(+0.91%) |
Apr 10, 2023 | 114.44 | 116.48 | 114.44 | 115.22 | 330,325 | +0.87(+0.76%) |
Apr 06, 2023 | 115.91 | 115.91 | 114.12 | 114.35 | 348,901 | -1.72(-1.48%) |
Apr 05, 2023 | 114.80 | 116.08 | 113.77 | 116.06 | 490,955 | +1.56(+1.36%) |
Apr 04, 2023 | 117.02 | 117.09 | 113.44 | 114.50 | 783,934 | -2.28(-1.95%) |
Apr 03, 2023 | 116.45 | 117.44 | 115.73 | 116.79 | 660,989 | +5.32(+4.77%) |
Mar 31, 2023 | 111.10 | 111.78 | 110.80 | 111.47 | 490,843 | +0.65(+0.59%) |
Mar 30, 2023 | 111.35 | 111.52 | 110.19 | 110.81 | 683,019 | +0.29(+0.27%) |
Mar 29, 2023 | 110.33 | 110.65 | 109.48 | 110.52 | 1,262,665 | +1.57(+1.44%) |
Mar 28, 2023 | 106.95 | 109.52 | 106.95 | 108.95 | 367,708 | +1.64(+1.53%) |
Mar 27, 2023 | 106.20 | 107.92 | 105.29 | 107.31 | 424,065 | +2.36(+2.25%) |
Mar 24, 2023 | 102.50 | 105.33 | 102.18 | 104.95 | 618,931 | +0.31(+0.30%) |
Mar 23, 2023 | 106.70 | 107.69 | 103.62 | 104.64 | 423,568 | -1.50(-1.41%) |
Mar 22, 2023 | 108.70 | 109.02 | 106.09 | 106.14 | 603,899 | -2.36(-2.17%) |
Mar 21, 2023 | 107.07 | 108.87 | 106.86 | 108.50 | 637,161 | +3.59(+3.42%) |
Mar 20, 2023 | 102.74 | 105.59 | 102.74 | 104.91 | 862,318 | +2.22(+2.17%) |
Mar 17, 2023 | 103.84 | 104.68 | 101.85 | 102.69 | 1,249,647 | -1.82(-1.74%) |
Mar 16, 2023 | 101.21 | 104.76 | 100.70 | 104.50 | 1,681,603 | +1.08(+1.05%) |
Mar 15, 2023 | 105.49 | 105.76 | 101.74 | 103.42 | 1,118,983 | -5.84(-5.34%) |
Mar 14, 2023 | 108.59 | 111.90 | 107.40 | 109.26 | 614,731 | +0.89(+0.82%) |
Mar 13, 2023 | 108.07 | 110.56 | 106.16 | 108.37 | 770,457 | -2.42(-2.18%) |
Mar 10, 2023 | 112.12 | 113.88 | 110.21 | 110.79 | 426,870 | -1.64(-1.46%) |
Mar 09, 2023 | 114.88 | 116.30 | 112.30 | 112.43 | 371,443 | -1.84(-1.61%) |
Mar 08, 2023 | 114.92 | 116.29 | 113.13 | 114.27 | 256,167 | -1.24(-1.07%) |
Mar 07, 2023 | 116.78 | 116.98 | 115.11 | 115.50 | 325,476 | -1.99(-1.70%) |
Mar 06, 2023 | 116.95 | 117.63 | 116.38 | 117.50 | 351,204 | -0.31(-0.26%) |
Mar 03, 2023 | 114.84 | 118.23 | 114.54 | 117.81 | 257,808 | +1.67(+1.44%) |
Mar 02, 2023 | 114.69 | 116.49 | 114.25 | 116.13 | 320,875 | +1.16(+1.01%) |
Mar 01, 2023 | 112.79 | 115.48 | 112.43 | 114.97 | 343,138 | +2.25(+2.00%) |
Feb 28, 2023 | 115.33 | 115.33 | 112.72 | 112.72 | 264,208 | -1.66(-1.45%) |
Feb 27, 2023 | 114.09 | 114.79 | 113.28 | 114.38 | 264,432 | +0.44(+0.38%) |
Feb 24, 2023 | 112.83 | 114.10 | 111.59 | 113.95 | 256,787 | +0.29(+0.26%) |
Feb 23, 2023 | 113.47 | 114.30 | 112.43 | 113.66 | 273,110 | +1.80(+1.61%) |
Feb 22, 2023 | 112.36 | 113.25 | 110.81 | 111.86 | 423,429 | -0.79(-0.70%) |
Feb 21, 2023 | 112.90 | 113.99 | 112.47 | 112.65 | 302,224 | -0.73(-0.65%) |
Feb 17, 2023 | 116.01 | 116.02 | 112.91 | 113.39 | 396,661 | -4.32(-3.67%) |
Feb 16, 2023 | 118.36 | 119.34 | 117.59 | 117.71 | 211,807 | -1.18(-0.99%) |
Feb 15, 2023 | 119.37 | 119.37 | 117.24 | 118.89 | 324,850 | -1.79(-1.48%) |
Feb 14, 2023 | 119.72 | 121.47 | 119.25 | 120.68 | 210,290 | +0.20(+0.17%) |
Feb 13, 2023 | 120.24 | 121.01 | 119.04 | 120.47 | 432,886 | -0.48(-0.40%) |
Feb 10, 2023 | 118.18 | 121.17 | 118.16 | 120.96 | 411,848 | +4.59(+3.95%) |
Feb 09, 2023 | 117.61 | 117.81 | 116.29 | 116.36 | 333,795 | -1.11(-0.95%) |
Feb 08, 2023 | 118.33 | 119.09 | 116.73 | 117.48 | 283,758 | -0.93(-0.78%) |
Feb 07, 2023 | 115.66 | 118.64 | 114.94 | 118.40 | 446,463 | +3.56(+3.10%) |
Feb 06, 2023 | 115.54 | 116.32 | 113.56 | 114.85 | 346,507 | -0.62(-0.54%) |
Feb 03, 2023 | 116.19 | 118.20 | 115.34 | 115.47 | 507,095 | -0.26(-0.23%) |
Feb 02, 2023 | 118.20 | 118.20 | 114.48 | 115.73 | 1,300,367 | -2.78(-2.35%) |