Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 88.79 | 90.41 | 87.88 | 88.10 | 708,505 | -0.92(-1.04%) |
Jan 30, 2024 | 90.91 | 92.51 | 87.85 | 89.02 | 547,401 | -2.38(-2.60%) |
Jan 29, 2024 | 89.96 | 91.97 | 88.46 | 91.40 | 687,610 | +1.11(+1.23%) |
Jan 26, 2024 | 87.22 | 92.97 | 86.60 | 90.29 | 819,704 | +3.79(+4.38%) |
Jan 25, 2024 | 93.59 | 94.21 | 84.47 | 86.50 | 1,528,443 | -16.50(-16.02%) |
Jan 24, 2024 | 104.70 | 105.18 | 102.88 | 103.00 | 966,671 | -0.55(-0.53%) |
Jan 23, 2024 | 101.83 | 103.56 | 101.77 | 103.54 | 464,132 | +2.37(+2.34%) |
Jan 22, 2024 | 98.94 | 101.22 | 98.62 | 101.17 | 421,511 | +2.90(+2.96%) |
Jan 19, 2024 | 95.58 | 98.48 | 95.23 | 98.27 | 428,365 | +2.67(+2.79%) |
Jan 18, 2024 | 94.80 | 95.86 | 93.85 | 95.60 | 264,486 | +1.56(+1.65%) |
Jan 17, 2024 | 92.69 | 94.14 | 92.69 | 94.04 | 260,852 | -0.07(-0.07%) |
Jan 16, 2024 | 93.20 | 94.53 | 93.03 | 94.11 | 217,239 | +0.03(+0.03%) |
Jan 12, 2024 | 93.61 | 94.96 | 93.43 | 94.08 | 232,836 | +1.36(+1.46%) |
Jan 11, 2024 | 92.89 | 93.18 | 91.41 | 92.73 | 191,551 | -0.58(-0.63%) |
Jan 10, 2024 | 95.79 | 96.21 | 93.16 | 93.31 | 234,230 | -2.26(-2.36%) |
Jan 09, 2024 | 94.71 | 96.49 | 94.71 | 95.57 | 192,007 | -0.67(-0.70%) |
Jan 08, 2024 | 96.21 | 97.37 | 95.89 | 96.25 | 215,239 | +0.04(+0.04%) |
Jan 05, 2024 | 94.69 | 96.97 | 94.69 | 96.21 | 468,387 | +0.80(+0.84%) |
Jan 04, 2024 | 95.49 | 96.32 | 95.09 | 95.40 | 303,938 | -0.77(-0.80%) |
Jan 03, 2024 | 95.34 | 97.22 | 94.45 | 96.18 | 425,429 | -0.65(-0.68%) |
Jan 02, 2024 | 96.35 | 98.13 | 95.60 | 96.83 | 296,330 | -0.53(-0.54%) |
Dec 29, 2023 | 98.81 | 98.99 | 97.19 | 97.36 | 187,035 | -1.70(-1.71%) |
Dec 28, 2023 | 98.64 | 99.65 | 98.47 | 99.05 | 141,617 | +0.20(+0.20%) |
Dec 27, 2023 | 99.56 | 99.97 | 98.54 | 98.85 | 200,254 | -0.40(-0.40%) |
Dec 26, 2023 | 98.49 | 99.50 | 97.85 | 99.25 | 172,563 | +0.97(+0.99%) |
Dec 22, 2023 | 97.46 | 99.43 | 96.70 | 98.28 | 386,878 | +0.70(+0.72%) |
Dec 21, 2023 | 96.01 | 97.83 | 95.73 | 97.57 | 432,588 | +2.34(+2.46%) |
Dec 20, 2023 | 96.80 | 98.73 | 95.12 | 95.23 | 302,616 | -1.45(-1.50%) |
Dec 19, 2023 | 93.73 | 96.76 | 93.70 | 96.68 | 544,800 | +3.65(+3.92%) |
Dec 18, 2023 | 96.20 | 96.26 | 92.88 | 93.03 | 530,744 | -2.19(-2.30%) |
Dec 15, 2023 | 95.63 | 99.10 | 95.03 | 95.22 | 3,439,287 | -0.11(-0.11%) |
Dec 14, 2023 | 94.95 | 98.24 | 94.95 | 95.33 | 671,446 | +1.68(+1.79%) |
Dec 13, 2023 | 92.58 | 94.29 | 89.35 | 93.66 | 699,681 | +0.81(+0.88%) |
Dec 12, 2023 | 92.98 | 93.27 | 90.46 | 92.84 | 731,274 | -0.47(-0.50%) |
Dec 11, 2023 | 93.81 | 95.27 | 93.31 | 93.31 | 562,804 | -0.45(-0.48%) |
Dec 08, 2023 | 94.92 | 96.18 | 92.90 | 93.76 | 303,009 | -0.81(-0.86%) |
Dec 07, 2023 | 94.45 | 94.90 | 92.45 | 94.57 | 411,583 | +0.43(+0.45%) |
Dec 06, 2023 | 95.49 | 96.80 | 94.11 | 94.14 | 348,748 | -0.76(-0.80%) |
Dec 05, 2023 | 96.52 | 97.15 | 94.91 | 94.91 | 339,006 | -2.25(-2.32%) |
Dec 04, 2023 | 93.91 | 97.86 | 93.56 | 97.16 | 622,212 | +3.45(+3.68%) |
Dec 01, 2023 | 92.70 | 93.80 | 90.76 | 93.71 | 399,945 | +0.54(+0.57%) |
Nov 30, 2023 | 92.59 | 93.38 | 91.79 | 93.17 | 380,571 | +0.55(+0.59%) |
Nov 29, 2023 | 92.94 | 93.73 | 92.37 | 92.63 | 438,203 | +0.34(+0.37%) |
Nov 28, 2023 | 92.77 | 93.93 | 92.18 | 92.29 | 433,170 | -0.74(-0.80%) |
Nov 27, 2023 | 92.98 | 93.85 | 91.73 | 93.03 | 452,546 | -0.81(-0.87%) |
Nov 24, 2023 | 91.73 | 93.98 | 90.93 | 93.85 | 147,082 | +1.87(+2.04%) |
Nov 22, 2023 | 92.47 | 92.77 | 91.58 | 91.97 | 259,060 | +0.10(+0.11%) |
Nov 21, 2023 | 91.58 | 93.07 | 91.07 | 91.87 | 348,701 | -0.24(-0.26%) |
Nov 20, 2023 | 90.17 | 92.67 | 89.16 | 92.11 | 373,449 | +1.84(+2.04%) |
Nov 17, 2023 | 89.67 | 91.11 | 88.72 | 90.27 | 356,669 | +1.49(+1.67%) |
Nov 16, 2023 | 88.34 | 88.91 | 87.26 | 88.78 | 279,073 | +0.42(+0.47%) |
Nov 15, 2023 | 87.60 | 90.35 | 88.36 | 354,550 | +0.58(+0.67%) | |
Nov 14, 2023 | 84.26 | 87.92 | 84.21 | 87.78 | 358,039 | +5.87(+7.16%) |
Nov 13, 2023 | 81.39 | 82.14 | 80.29 | 81.91 | 318,156 | +0.13(+0.16%) |
Nov 10, 2023 | 80.31 | 82.00 | 79.32 | 81.78 | 234,871 | +1.68(+2.09%) |
Nov 09, 2023 | 80.82 | 81.80 | 79.72 | 80.11 | 510,734 | -0.44(-0.54%) |
Nov 08, 2023 | 79.86 | 80.80 | 79.35 | 80.54 | 303,857 | +0.65(+0.82%) |
Nov 07, 2023 | 79.53 | 80.95 | 79.09 | 79.89 | 201,175 | +0.34(+0.42%) |
Nov 06, 2023 | 80.39 | 80.78 | 79.15 | 79.55 | 199,662 | -1.10(-1.36%) |
Nov 03, 2023 | 79.45 | 81.24 | 79.45 | 80.65 | 261,144 | +2.18(+2.78%) |
Nov 02, 2023 | 75.78 | 78.77 | 75.78 | 78.47 | 269,951 | +3.72(+4.97%) |
Nov 01, 2023 | 75.29 | 75.84 | 74.27 | 74.75 | 352,214 | -0.79(-1.05%) |
Oct 31, 2023 | 73.56 | 75.99 | 73.30 | 75.55 | 243,038 | +1.85(+2.52%) |
Oct 30, 2023 | 72.51 | 73.79 | 72.18 | 73.69 | 263,893 | +1.73(+2.41%) |
Oct 27, 2023 | 75.03 | 75.03 | 71.74 | 71.96 | 272,957 | -3.07(-4.10%) |
Oct 26, 2023 | 75.09 | 76.89 | 74.27 | 75.03 | 234,613 | +0.36(+0.48%) |
Oct 25, 2023 | 74.79 | 75.22 | 73.66 | 74.67 | 310,629 | -0.63(-0.84%) |
Oct 24, 2023 | 76.21 | 77.31 | 74.32 | 75.30 | 467,697 | -0.61(-0.81%) |
Oct 23, 2023 | 75.82 | 77.03 | 75.25 | 75.92 | 287,511 | +0.07(+0.09%) |
Oct 20, 2023 | 77.82 | 78.02 | 75.66 | 75.85 | 419,060 | -2.09(-2.69%) |
Oct 19, 2023 | 78.99 | 79.97 | 77.61 | 77.94 | 312,718 | -1.43(-1.80%) |
Oct 18, 2023 | 79.87 | 80.64 | 78.87 | 79.37 | 378,626 | -1.55(-1.92%) |
Oct 17, 2023 | 79.59 | 82.07 | 79.59 | 80.92 | 608,909 | +1.19(+1.50%) |
Oct 16, 2023 | 78.88 | 80.60 | 78.36 | 79.73 | 421,092 | +1.58(+2.02%) |
Oct 13, 2023 | 79.18 | 79.40 | 77.97 | 78.15 | 453,990 | -0.84(-1.06%) |
Oct 12, 2023 | 81.45 | 81.45 | 76.67 | 78.99 | 482,150 | -2.38(-2.92%) |
Oct 11, 2023 | 80.59 | 81.87 | 79.93 | 81.37 | 390,935 | +1.07(+1.33%) |
Oct 10, 2023 | 79.63 | 82.36 | 79.62 | 80.30 | 378,100 | +0.82(+1.03%) |
Oct 09, 2023 | 78.76 | 80.97 | 78.76 | 79.48 | 462,425 | -0.01(-0.01%) |
Oct 06, 2023 | 77.20 | 80.57 | 77.20 | 79.49 | 263,946 | +2.29(+2.97%) |
Oct 05, 2023 | 78.47 | 79.41 | 76.31 | 77.20 | 404,142 | -1.75(-2.21%) |
Oct 04, 2023 | 77.33 | 79.37 | 75.71 | 78.95 | 557,590 | +1.64(+2.12%) |
Oct 03, 2023 | 78.72 | 80.07 | 76.87 | 77.31 | 468,908 | -1.96(-2.48%) |
Oct 02, 2023 | 79.26 | 80.21 | 78.48 | 79.27 | 468,288 | +0.18(+0.22%) |
Sep 29, 2023 | 78.75 | 80.55 | 76.77 | 79.10 | 722,185 | +1.07(+1.37%) |
Sep 28, 2023 | 72.80 | 81.59 | 71.84 | 78.03 | 1,181,557 | +5.00(+6.84%) |
Sep 27, 2023 | 70.70 | 73.36 | 70.70 | 73.03 | 929,272 | +2.68(+3.80%) |
Sep 26, 2023 | 72.26 | 72.96 | 70.31 | 70.36 | 290,647 | -2.63(-3.60%) |
Sep 25, 2023 | 71.92 | 74.05 | 72.93 | 72.98 | 354,382 | +0.91(+1.26%) |
Sep 22, 2023 | 72.78 | 73.33 | 71.95 | 72.08 | 260,685 | -0.54(-0.75%) |
Sep 21, 2023 | 73.41 | 74.57 | 72.45 | 72.62 | 456,088 | -1.55(-2.09%) |
Sep 20, 2023 | 72.65 | 74.61 | 72.43 | 74.17 | 743,384 | +2.21(+3.07%) |
Sep 19, 2023 | 72.90 | 73.82 | 71.92 | 71.96 | 357,216 | -0.93(-1.27%) |
Sep 18, 2023 | 72.60 | 73.26 | 71.85 | 72.88 | 245,113 | -0.07(-0.09%) |
Sep 15, 2023 | 73.25 | 73.83 | 72.67 | 72.95 | 578,386 | -0.44(-0.61%) |
Sep 14, 2023 | 72.54 | 73.70 | 72.43 | 73.40 | 213,729 | +1.67(+2.33%) |
Sep 13, 2023 | 72.64 | 73.07 | 71.19 | 71.73 | 303,739 | -0.65(-0.90%) |
Sep 12, 2023 | 71.61 | 73.36 | 70.94 | 72.38 | 282,318 | +1.03(+1.44%) |
Sep 11, 2023 | 71.57 | 72.38 | 71.03 | 71.35 | 284,392 | +0.20(+0.28%) |
Sep 08, 2023 | 70.24 | 71.48 | 69.69 | 71.16 | 308,159 | +0.89(+1.26%) |
Sep 07, 2023 | 73.98 | 74.44 | 70.17 | 70.27 | 633,762 | -4.13(-5.55%) |
Sep 06, 2023 | 78.31 | 78.67 | 74.24 | 74.40 | 299,000 | -3.80(-4.86%) |
Sep 05, 2023 | 79.18 | 79.45 | 77.63 | 78.20 | 223,645 | -1.35(-1.70%) |
Sep 01, 2023 | 79.38 | 80.31 | 79.12 | 79.55 | 283,777 | +0.73(+0.93%) |
Aug 31, 2023 | 78.64 | 79.71 | 78.59 | 78.82 | 476,543 | +0.27(+0.34%) |
Aug 30, 2023 | 77.10 | 78.80 | 77.01 | 78.55 | 220,814 | +1.37(+1.78%) |
Aug 29, 2023 | 76.52 | 77.72 | 76.34 | 77.18 | 178,770 | +0.99(+1.30%) |
Aug 28, 2023 | 75.85 | 77.11 | 75.76 | 76.19 | 297,834 | +0.61(+0.81%) |
Aug 25, 2023 | 74.54 | 75.83 | 73.58 | 75.58 | 312,777 | +1.30(+1.75%) |
Aug 24, 2023 | 73.84 | 75.29 | 73.28 | 74.28 | 208,185 | +1.06(+1.44%) |
Aug 23, 2023 | 72.72 | 73.51 | 72.03 | 73.22 | 249,351 | +0.49(+0.68%) |
Aug 22, 2023 | 72.45 | 73.79 | 72.26 | 72.73 | 261,890 | +0.27(+0.37%) |
Aug 21, 2023 | 73.03 | 73.61 | 71.70 | 72.46 | 238,927 | -0.62(-0.85%) |
Aug 18, 2023 | 72.17 | 73.10 | 72.02 | 73.08 | 270,683 | +0.17(+0.23%) |
Aug 17, 2023 | 73.23 | 73.78 | 72.38 | 72.91 | 303,219 | -0.32(-0.43%) |
Aug 16, 2023 | 72.05 | 73.96 | 71.72 | 73.23 | 224,241 | +0.57(+0.79%) |
Aug 15, 2023 | 73.10 | 73.42 | 71.54 | 72.66 | 204,565 | -1.22(-1.66%) |
Aug 14, 2023 | 74.87 | 75.18 | 73.71 | 73.88 | 191,704 | -1.09(-1.45%) |
Aug 11, 2023 | 74.40 | 75.10 | 74.17 | 74.97 | 321,676 | -0.09(-0.12%) |
Aug 10, 2023 | 74.66 | 76.04 | 74.29 | 75.06 | 234,657 | +0.54(+0.73%) |
Aug 09, 2023 | 76.78 | 76.78 | 74.32 | 74.51 | 374,528 | -2.27(-2.96%) |
Aug 08, 2023 | 77.75 | 77.75 | 74.72 | 76.78 | 405,419 | -1.38(-1.77%) |
Aug 07, 2023 | 78.17 | 78.77 | 77.82 | 78.17 | 206,949 | +0.02(+0.03%) |
Aug 04, 2023 | 78.87 | 79.45 | 77.78 | 78.15 | 309,436 | -0.56(-0.72%) |
Aug 03, 2023 | 81.32 | 81.64 | 78.65 | 78.71 | 333,637 | -2.53(-3.11%) |
Aug 02, 2023 | 80.12 | 81.64 | 79.96 | 81.24 | 268,510 | -0.22(-0.27%) |
Aug 01, 2023 | 81.89 | 82.14 | 80.20 | 81.45 | 274,845 | -0.73(-0.89%) |
Jul 31, 2023 | 82.51 | 84.14 | 81.60 | 82.19 | 335,705 | -0.24(-0.29%) |
Jul 28, 2023 | 82.46 | 84.22 | 81.37 | 82.42 | 365,072 | +1.22(+1.51%) |
Jul 27, 2023 | 86.97 | 87.40 | 80.55 | 81.20 | 1,319,284 | -5.52(-6.37%) |
Jul 26, 2023 | 84.84 | 87.00 | 84.74 | 86.72 | 271,478 | +1.78(+2.10%) |
Jul 25, 2023 | 83.52 | 85.24 | 83.25 | 84.94 | 364,054 | +1.38(+1.65%) |
Jul 24, 2023 | 82.74 | 84.32 | 82.73 | 83.56 | 228,914 | +0.89(+1.07%) |
Jul 21, 2023 | 81.48 | 83.60 | 80.76 | 82.68 | 472,274 | +1.58(+1.95%) |
Jul 20, 2023 | 82.67 | 83.16 | 80.42 | 81.09 | 415,720 | -1.28(-1.55%) |
Jul 19, 2023 | 82.22 | 83.84 | 81.49 | 82.37 | 561,012 | +0.15(+0.18%) |
Jul 18, 2023 | 83.99 | 85.24 | 82.09 | 82.22 | 503,499 | -1.91(-2.27%) |
Jul 17, 2023 | 84.63 | 84.97 | 83.71 | 84.13 | 392,745 | -0.57(-0.67%) |
Jul 14, 2023 | 86.26 | 86.26 | 83.41 | 84.70 | 401,347 | -1.77(-2.05%) |
Jul 13, 2023 | 84.18 | 86.56 | 83.98 | 86.48 | 444,498 | +2.86(+3.43%) |
Jul 12, 2023 | 85.42 | 85.44 | 82.90 | 83.61 | 750,013 | -0.70(-0.83%) |
Jul 11, 2023 | 83.15 | 84.80 | 82.82 | 84.31 | 477,099 | +1.36(+1.64%) |
Jul 10, 2023 | 81.62 | 83.48 | 81.62 | 82.95 | 482,743 | +1.36(+1.66%) |
Jul 07, 2023 | 79.13 | 82.08 | 78.88 | 81.59 | 650,031 | +2.73(+3.46%) |
Jul 06, 2023 | 79.41 | 80.70 | 77.53 | 78.87 | 620,652 | -1.98(-2.45%) |
Jul 05, 2023 | 81.28 | 82.68 | 79.74 | 80.85 | 502,863 | -0.97(-1.19%) |
Jul 03, 2023 | 79.61 | 83.26 | 79.61 | 81.82 | 308,396 | +2.34(+2.95%) |
Jun 30, 2023 | 80.25 | 82.57 | 78.11 | 79.48 | 667,758 | -0.04(-0.05%) |
Jun 29, 2023 | 78.24 | 80.76 | 75.05 | 79.52 | 1,995,191 | -2.65(-3.22%) |
Jun 28, 2023 | 82.42 | 84.36 | 81.50 | 82.17 | 668,622 | -0.25(-0.30%) |
Jun 27, 2023 | 81.75 | 82.68 | 79.56 | 82.41 | 420,492 | +0.73(+0.89%) |
Jun 26, 2023 | 80.22 | 83.08 | 80.09 | 81.68 | 569,251 | +1.38(+1.72%) |
Jun 23, 2023 | 79.23 | 80.79 | 78.12 | 80.31 | 660,173 | +0.09(+0.11%) |
Jun 22, 2023 | 80.46 | 80.64 | 79.17 | 80.22 | 386,765 | -0.48(-0.60%) |
Jun 21, 2023 | 83.02 | 83.14 | 80.49 | 80.70 | 435,489 | -3.00(-3.59%) |
Jun 20, 2023 | 81.20 | 84.41 | 80.86 | 83.70 | 559,243 | +1.94(+2.37%) |
Jun 16, 2023 | 82.34 | 83.62 | 80.85 | 81.76 | 1,135,258 | -0.58(-0.71%) |
Jun 15, 2023 | 83.37 | 83.37 | 81.02 | 82.34 | 438,577 | -2.02(-2.39%) |
May 08, 2023 | 86.15 | 87.35 | 83.03 | 84.36 | 299,621 | -1.19(-1.39%) |
May 05, 2023 | 86.43 | 87.12 | 84.12 | 85.55 | 417,045 | +0.40(+0.47%) |
May 04, 2023 | 89.54 | 89.85 | 84.34 | 85.15 | 340,283 | -5.10(-5.65%) |
May 03, 2023 | 91.88 | 93.16 | 90.20 | 90.25 | 267,197 | -1.08(-1.19%) |
May 02, 2023 | 92.82 | 93.51 | 90.20 | 91.33 | 425,334 | -2.11(-2.25%) |
May 01, 2023 | 94.66 | 95.64 | 93.05 | 93.44 | 417,188 | -1.56(-1.64%) |
Apr 28, 2023 | 94.72 | 96.69 | 94.14 | 94.99 | 151,780 | -0.24(-0.25%) |
Apr 27, 2023 | 94.84 | 95.81 | 93.49 | 95.23 | 153,125 | +0.78(+0.83%) |
Apr 26, 2023 | 96.31 | 97.05 | 94.43 | 94.44 | 267,385 | -2.08(-2.16%) |
Apr 25, 2023 | 99.49 | 100.36 | 96.33 | 96.52 | 295,009 | -4.54(-4.50%) |
Apr 24, 2023 | 103.40 | 104.47 | 100.54 | 101.07 | 410,393 | -2.42(-2.34%) |
Apr 21, 2023 | 106.21 | 106.25 | 103.30 | 103.49 | 260,315 | -2.60(-2.45%) |
Apr 20, 2023 | 107.05 | 108.44 | 105.28 | 106.09 | 239,021 | -1.84(-1.70%) |
Apr 19, 2023 | 105.92 | 108.01 | 105.79 | 107.93 | 424,212 | +0.83(+0.78%) |
Apr 18, 2023 | 108.72 | 108.82 | 106.68 | 107.09 | 271,060 | -1.23(-1.13%) |
Apr 17, 2023 | 108.46 | 108.92 | 107.84 | 108.32 | 331,161 | -0.01(-0.01%) |
Apr 14, 2023 | 109.82 | 110.44 | 107.04 | 108.33 | 273,716 | -1.86(-1.69%) |
Apr 13, 2023 | 109.92 | 110.94 | 109.56 | 110.20 | 257,073 | +0.58(+0.53%) |
Apr 12, 2023 | 111.54 | 111.54 | 109.32 | 109.62 | 822,951 | +0.68(+0.62%) |
Apr 11, 2023 | 109.82 | 110.28 | 108.24 | 108.94 | 305,509 | -0.22(-0.20%) |
Apr 10, 2023 | 109.78 | 110.57 | 108.30 | 109.16 | 371,181 | -1.64(-1.48%) |
Apr 06, 2023 | 110.87 | 112.31 | 109.94 | 110.80 | 305,698 | +0.01(+0.01%) |
Apr 05, 2023 | 112.97 | 112.97 | 109.19 | 110.78 | 651,946 | -2.79(-2.45%) |
Apr 04, 2023 | 118.45 | 119.11 | 113.42 | 113.57 | 275,875 | -4.20(-3.57%) |
Apr 03, 2023 | 119.14 | 119.86 | 116.77 | 117.77 | 380,140 | -1.52(-1.28%) |
Mar 31, 2023 | 119.17 | 120.97 | 116.96 | 119.29 | 677,851 | +1.52(+1.29%) |
Mar 30, 2023 | 113.85 | 123.47 | 108.79 | 117.77 | 1,078,985 | -1.74(-1.45%) |
Mar 29, 2023 | 119.59 | 119.78 | 117.91 | 119.51 | 175,520 | +2.10(+1.79%) |
Mar 28, 2023 | 118.05 | 118.89 | 116.87 | 117.41 | 130,211 | -0.96(-0.81%) |
Mar 27, 2023 | 116.69 | 118.90 | 116.27 | 118.37 | 180,299 | +2.92(+2.53%) |
Mar 24, 2023 | 114.88 | 116.41 | 113.55 | 115.45 | 147,269 | -0.39(-0.34%) |
Mar 23, 2023 | 117.80 | 119.05 | 115.09 | 115.84 | 197,428 | -1.44(-1.23%) |
Mar 22, 2023 | 118.47 | 121.22 | 117.19 | 117.28 | 240,679 | -1.42(-1.20%) |
Mar 21, 2023 | 119.49 | 120.69 | 118.13 | 118.70 | 338,982 | +0.88(+0.75%) |
Mar 20, 2023 | 118.40 | 121.31 | 116.51 | 117.82 | 373,616 | +0.37(+0.32%) |
Mar 17, 2023 | 117.77 | 118.95 | 117.19 | 117.45 | 595,857 | -0.73(-0.61%) |
Mar 16, 2023 | 115.14 | 118.80 | 114.00 | 118.17 | 368,898 | +2.05(+1.77%) |
Mar 15, 2023 | 119.72 | 120.15 | 115.99 | 116.12 | 329,752 | -6.22(-5.09%) |
Mar 14, 2023 | 124.15 | 125.80 | 121.64 | 122.35 | 269,413 | +0.80(+0.65%) |
Mar 13, 2023 | 125.29 | 126.30 | 120.93 | 121.55 | 257,421 | -4.54(-3.60%) |
Mar 10, 2023 | 132.30 | 132.30 | 124.90 | 126.09 | 407,287 | -6.69(-5.04%) |
Mar 09, 2023 | 135.42 | 136.11 | 132.71 | 132.79 | 426,929 | -1.93(-1.43%) |
Mar 08, 2023 | 133.54 | 134.81 | 133.27 | 134.72 | 157,779 | +0.95(+0.71%) |
Mar 07, 2023 | 135.62 | 135.82 | 131.65 | 133.77 | 238,773 | -1.49(-1.10%) |
Mar 06, 2023 | 135.54 | 136.52 | 134.42 | 135.26 | 452,512 | -0.23(-0.17%) |
Mar 03, 2023 | 134.92 | 135.91 | 133.53 | 135.49 | 250,211 | +1.17(+0.87%) |
Mar 02, 2023 | 132.50 | 134.34 | 131.83 | 134.32 | 158,021 | +0.82(+0.62%) |
Mar 01, 2023 | 134.17 | 134.85 | 132.51 | 133.50 | 349,215 | -0.81(-0.60%) |
Feb 28, 2023 | 134.76 | 135.10 | 132.64 | 134.30 | 334,054 | -1.14(-0.84%) |
Feb 27, 2023 | 135.55 | 137.18 | 134.47 | 135.44 | 326,290 | +0.94(+0.70%) |
Feb 24, 2023 | 134.23 | 136.30 | 133.09 | 134.50 | 144,991 | -1.59(-1.17%) |
Feb 23, 2023 | 136.11 | 136.92 | 134.78 | 136.09 | 187,886 | +0.62(+0.46%) |
Feb 22, 2023 | 135.95 | 137.87 | 134.69 | 135.47 | 163,661 | -0.21(-0.15%) |
Feb 21, 2023 | 138.31 | 139.40 | 135.17 | 135.67 | 188,153 | -4.41(-3.15%) |
Feb 17, 2023 | 137.15 | 140.39 | 135.36 | 140.08 | 222,973 | +2.17(+1.57%) |
Feb 16, 2023 | 139.50 | 139.50 | 137.27 | 137.91 | 165,763 | -3.71(-2.62%) |
Feb 15, 2023 | 140.98 | 142.65 | 140.45 | 141.62 | 99,441 | -0.42(-0.30%) |
Feb 14, 2023 | 143.65 | 145.54 | 141.70 | 142.04 | 120,951 | -2.30(-1.59%) |
Feb 13, 2023 | 143.94 | 144.47 | 142.49 | 144.34 | 115,985 | +0.88(+0.62%) |
Feb 10, 2023 | 143.48 | 144.18 | 142.00 | 143.46 | 154,351 | -0.74(-0.51%) |
Feb 09, 2023 | 145.06 | 148.03 | 143.47 | 144.19 | 153,890 | +0.18(+0.12%) |
Feb 08, 2023 | 145.11 | 146.04 | 143.39 | 144.02 | 127,961 | -1.54(-1.06%) |
Feb 07, 2023 | 143.20 | 145.94 | 140.85 | 145.56 | 229,293 | +1.70(+1.18%) |
Feb 06, 2023 | 145.44 | 145.44 | 143.42 | 143.86 | 187,048 | -3.22(-2.19%) |
Feb 03, 2023 | 146.86 | 147.97 | 145.81 | 147.08 | 156,128 | -1.51(-1.02%) |
Feb 02, 2023 | 145.36 | 149.00 | 144.28 | 148.59 | 212,292 | +4.81(+3.34%) |