Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 187.08 | 187.17 | 180.18 | 180.74 | 273,111 | -7.40(-3.93%) |
Jan 30, 2024 | 186.43 | 188.92 | 186.04 | 188.14 | 174,383 | +1.52(+0.81%) |
Jan 29, 2024 | 182.61 | 186.79 | 182.61 | 186.62 | 160,005 | +4.52(+2.48%) |
Jan 26, 2024 | 182.95 | 183.11 | 181.30 | 182.10 | 155,848 | -0.03(-0.02%) |
Jan 25, 2024 | 181.84 | 183.05 | 180.31 | 182.13 | 154,448 | +2.49(+1.38%) |
Jan 24, 2024 | 183.48 | 183.48 | 179.21 | 179.64 | 145,018 | -1.86(-1.02%) |
Jan 23, 2024 | 186.14 | 186.14 | 180.32 | 181.50 | 175,821 | -4.33(-2.33%) |
Jan 22, 2024 | 183.91 | 186.27 | 183.91 | 185.83 | 181,962 | +3.75(+2.06%) |
Jan 19, 2024 | 183.82 | 183.82 | 179.58 | 182.08 | 137,461 | -1.37(-0.75%) |
Jan 18, 2024 | 182.63 | 183.66 | 179.37 | 183.45 | 139,420 | +2.57(+1.42%) |
Jan 17, 2024 | 178.04 | 181.37 | 178.04 | 180.88 | 149,803 | +0.29(+0.16%) |
Jan 16, 2024 | 179.80 | 180.66 | 177.88 | 180.59 | 167,000 | -1.35(-0.74%) |
Jan 12, 2024 | 186.84 | 186.84 | 180.35 | 181.94 | 179,455 | -2.03(-1.10%) |
Jan 11, 2024 | 183.27 | 185.07 | 179.52 | 183.97 | 289,603 | +0.62(+0.34%) |
Jan 10, 2024 | 184.34 | 185.90 | 182.74 | 183.35 | 198,247 | -0.32(-0.17%) |
Jan 09, 2024 | 184.33 | 184.47 | 183.16 | 183.67 | 160,649 | -3.17(-1.69%) |
Jan 08, 2024 | 184.00 | 186.90 | 182.81 | 186.83 | 178,476 | +3.33(+1.81%) |
Jan 05, 2024 | 184.26 | 187.36 | 182.89 | 183.51 | 231,051 | -2.03(-1.09%) |
Jan 04, 2024 | 185.66 | 187.93 | 185.25 | 185.53 | 214,707 | -0.96(-0.51%) |
Jan 03, 2024 | 194.66 | 194.66 | 185.72 | 186.49 | 239,116 | -6.65(-3.44%) |
Jan 02, 2024 | 194.91 | 195.88 | 191.24 | 193.14 | 203,588 | -4.29(-2.17%) |
Dec 29, 2023 | 199.45 | 200.61 | 197.33 | 197.43 | 167,737 | -2.92(-1.46%) |
Dec 28, 2023 | 199.58 | 200.41 | 198.31 | 200.35 | 119,215 | +0.24(+0.12%) |
Dec 27, 2023 | 199.31 | 201.58 | 199.06 | 200.12 | 130,647 | +1.35(+0.68%) |
Dec 26, 2023 | 197.27 | 199.77 | 196.48 | 198.77 | 115,093 | +1.72(+0.87%) |
Dec 22, 2023 | 196.28 | 198.86 | 195.51 | 197.05 | 164,568 | +2.02(+1.04%) |
Dec 21, 2023 | 195.02 | 195.18 | 192.69 | 195.03 | 210,355 | +2.93(+1.53%) |
Dec 20, 2023 | 195.28 | 197.12 | 191.89 | 192.10 | 219,102 | -3.64(-1.86%) |
Dec 19, 2023 | 191.43 | 196.60 | 191.43 | 195.74 | 396,004 | +6.93(+3.67%) |
Dec 18, 2023 | 194.00 | 194.00 | 187.91 | 188.81 | 186,372 | -2.98(-1.55%) |
Dec 15, 2023 | 194.22 | 196.24 | 191.30 | 191.79 | 474,017 | -2.55(-1.31%) |
Dec 14, 2023 | 188.48 | 195.27 | 188.38 | 194.34 | 293,596 | +8.42(+4.53%) |
Dec 13, 2023 | 182.81 | 186.29 | 178.41 | 185.92 | 394,437 | +2.93(+1.60%) |
Dec 12, 2023 | 181.47 | 184.29 | 180.01 | 182.99 | 162,384 | +1.74(+0.96%) |
Dec 11, 2023 | 181.58 | 183.16 | 180.03 | 181.25 | 186,633 | -0.43(-0.24%) |
Dec 08, 2023 | 178.46 | 181.80 | 178.46 | 181.68 | 184,067 | +2.99(+1.67%) |
Dec 07, 2023 | 177.86 | 180.01 | 176.09 | 178.68 | 230,245 | +1.00(+0.56%) |
Dec 06, 2023 | 175.78 | 180.19 | 175.78 | 177.69 | 394,180 | +2.71(+1.55%) |
Dec 05, 2023 | 174.27 | 175.79 | 173.64 | 174.97 | 234,483 | +0.31(+0.18%) |
Dec 04, 2023 | 171.98 | 174.82 | 171.55 | 174.66 | 232,602 | +2.65(+1.54%) |
Dec 01, 2023 | 166.92 | 172.40 | 166.92 | 172.01 | 333,623 | +5.50(+3.31%) |
Nov 30, 2023 | 165.50 | 167.00 | 164.80 | 166.51 | 242,122 | +0.95(+0.57%) |
Nov 29, 2023 | 163.42 | 166.31 | 162.64 | 165.56 | 334,168 | +4.56(+2.83%) |
Nov 28, 2023 | 163.55 | 163.84 | 160.75 | 161.00 | 318,758 | -2.83(-1.73%) |
Nov 27, 2023 | 161.88 | 164.32 | 160.87 | 163.84 | 193,466 | +0.95(+0.58%) |
Nov 24, 2023 | 161.38 | 163.84 | 161.38 | 162.89 | 67,809 | +0.86(+0.53%) |
Nov 22, 2023 | 161.52 | 162.82 | 160.28 | 162.03 | 216,819 | +2.29(+1.44%) |
Nov 21, 2023 | 156.49 | 160.82 | 156.49 | 159.74 | 306,120 | +1.65(+1.04%) |
Nov 20, 2023 | 156.21 | 158.15 | 153.18 | 158.09 | 204,800 | +1.59(+1.01%) |
Nov 17, 2023 | 155.36 | 156.95 | 155.36 | 156.51 | 210,597 | +2.01(+1.30%) |
Nov 16, 2023 | 156.00 | 156.00 | 152.51 | 154.49 | 144,009 | -0.74(-0.48%) |
Nov 15, 2023 | 155.76 | 158.92 | 154.97 | 155.23 | 244,901 | -0.95(-0.61%) |
Nov 14, 2023 | 149.85 | 156.32 | 149.85 | 156.18 | 308,338 | +11.07(+7.63%) |
Nov 13, 2023 | 144.26 | 146.62 | 143.92 | 145.11 | 152,293 | +0.14(+0.10%) |
Nov 10, 2023 | 142.47 | 145.23 | 141.62 | 144.97 | 106,147 | +3.89(+2.76%) |
Nov 09, 2023 | 143.17 | 143.43 | 140.23 | 141.08 | 95,916 | -0.90(-0.63%) |
Nov 08, 2023 | 144.17 | 144.67 | 140.35 | 141.98 | 179,588 | -1.54(-1.07%) |
Nov 07, 2023 | 144.66 | 145.72 | 143.11 | 143.51 | 213,649 | -1.36(-0.94%) |
Nov 06, 2023 | 142.82 | 146.13 | 142.82 | 144.87 | 273,628 | +1.81(+1.27%) |
Nov 03, 2023 | 143.15 | 144.77 | 142.60 | 143.05 | 282,333 | +2.94(+2.10%) |
Nov 02, 2023 | 139.32 | 142.00 | 138.05 | 140.11 | 232,264 | +3.71(+2.72%) |
Nov 01, 2023 | 132.74 | 136.62 | 131.82 | 136.40 | 325,719 | +3.59(+2.70%) |
Oct 31, 2023 | 132.46 | 134.67 | 132.46 | 132.81 | 329,570 | +1.43(+1.09%) |
Oct 30, 2023 | 129.23 | 132.80 | 128.40 | 131.38 | 391,217 | +3.12(+2.43%) |
Oct 27, 2023 | 128.31 | 129.64 | 126.89 | 128.26 | 260,767 | +0.06(+0.05%) |
Oct 26, 2023 | 128.54 | 130.02 | 126.48 | 128.20 | 284,807 | +1.09(+0.86%) |
Oct 25, 2023 | 124.78 | 128.29 | 124.16 | 127.12 | 250,087 | +1.55(+1.23%) |
Oct 24, 2023 | 130.46 | 131.27 | 123.59 | 125.57 | 442,846 | -6.60(-4.99%) |
Oct 23, 2023 | 131.47 | 134.02 | 131.41 | 132.17 | 266,550 | +0.64(+0.49%) |
Oct 20, 2023 | 133.33 | 133.72 | 130.06 | 131.53 | 258,805 | -1.18(-0.89%) |
Oct 19, 2023 | 134.00 | 136.29 | 132.23 | 132.71 | 221,247 | -1.29(-0.96%) |
Oct 18, 2023 | 135.99 | 136.55 | 133.34 | 134.00 | 132,577 | -3.90(-2.83%) |
Oct 17, 2023 | 137.37 | 139.84 | 137.37 | 137.90 | 219,138 | -0.52(-0.37%) |
Oct 16, 2023 | 137.00 | 139.11 | 136.48 | 138.42 | 157,711 | +3.69(+2.74%) |
Oct 13, 2023 | 136.41 | 137.49 | 134.21 | 134.73 | 155,507 | -2.30(-1.68%) |
Oct 12, 2023 | 141.00 | 144.20 | 135.44 | 137.03 | 224,492 | -3.92(-2.78%) |
Oct 11, 2023 | 143.14 | 144.53 | 140.09 | 140.95 | 182,151 | -1.71(-1.20%) |
Oct 10, 2023 | 139.26 | 143.13 | 138.36 | 142.66 | 513,675 | +3.93(+2.83%) |
Oct 09, 2023 | 138.72 | 140.08 | 138.31 | 138.74 | 326,225 | -1.66(-1.19%) |
Oct 06, 2023 | 144.19 | 144.35 | 138.90 | 140.40 | 397,868 | -5.26(-3.61%) |
Oct 05, 2023 | 145.93 | 147.26 | 145.39 | 145.66 | 222,945 | -0.56(-0.38%) |
Oct 04, 2023 | 144.60 | 147.16 | 143.24 | 146.21 | 234,881 | +1.04(+0.71%) |
Oct 03, 2023 | 147.78 | 148.88 | 144.89 | 145.18 | 218,992 | -2.88(-1.94%) |
Oct 02, 2023 | 147.91 | 149.72 | 147.54 | 148.05 | 198,156 | -1.06(-0.71%) |
Sep 29, 2023 | 150.93 | 150.93 | 148.67 | 149.12 | 187,091 | -0.88(-0.58%) |
Sep 28, 2023 | 148.68 | 150.16 | 146.92 | 150.00 | 160,996 | +1.52(+1.03%) |
Sep 27, 2023 | 147.28 | 148.50 | 146.45 | 148.47 | 137,664 | +2.81(+1.93%) |
Sep 26, 2023 | 146.60 | 148.47 | 145.63 | 145.66 | 154,388 | -1.62(-1.10%) |
Sep 25, 2023 | 145.33 | 147.75 | 146.98 | 147.29 | 108,287 | +1.13(+0.78%) |
Sep 22, 2023 | 146.59 | 147.57 | 146.00 | 146.15 | 160,004 | +0.34(+0.23%) |
Sep 21, 2023 | 149.07 | 149.07 | 145.75 | 145.81 | 211,206 | -4.40(-2.93%) |
Sep 20, 2023 | 152.90 | 153.97 | 149.99 | 150.21 | 119,435 | -1.59(-1.05%) |
Sep 19, 2023 | 151.33 | 152.71 | 150.65 | 151.81 | 112,292 | +0.10(+0.07%) |
Sep 18, 2023 | 151.92 | 153.00 | 150.80 | 151.71 | 159,042 | +0.41(+0.27%) |
Sep 15, 2023 | 155.69 | 155.69 | 150.43 | 151.30 | 715,277 | -4.78(-3.06%) |
Sep 14, 2023 | 153.56 | 156.63 | 153.16 | 156.08 | 142,565 | +3.45(+2.26%) |
Sep 13, 2023 | 155.99 | 155.99 | 152.01 | 152.62 | 167,243 | -3.72(-2.38%) |
Sep 12, 2023 | 156.99 | 158.22 | 156.04 | 156.34 | 104,120 | -1.64(-1.04%) |
Sep 11, 2023 | 155.30 | 158.91 | 154.92 | 157.99 | 138,474 | +4.41(+2.87%) |
Sep 08, 2023 | 154.26 | 155.64 | 153.54 | 153.58 | 104,117 | -1.12(-0.73%) |
Sep 07, 2023 | 156.06 | 156.06 | 153.23 | 154.70 | 112,485 | -1.13(-0.73%) |
Sep 06, 2023 | 156.69 | 158.10 | 154.82 | 155.84 | 118,797 | -0.23(-0.15%) |
Sep 05, 2023 | 161.15 | 161.61 | 155.56 | 156.07 | 151,802 | -6.36(-3.92%) |
Sep 01, 2023 | 160.13 | 162.99 | 159.64 | 162.43 | 156,779 | +3.40(+2.14%) |
Aug 31, 2023 | 157.91 | 160.16 | 157.91 | 159.02 | 132,564 | +1.06(+0.67%) |
Aug 30, 2023 | 156.85 | 159.56 | 156.85 | 157.96 | 91,444 | +0.54(+0.34%) |
Aug 29, 2023 | 153.03 | 157.91 | 152.99 | 157.42 | 109,870 | +3.51(+2.28%) |
Aug 28, 2023 | 154.09 | 156.23 | 153.41 | 153.91 | 119,962 | +0.57(+0.37%) |
Aug 25, 2023 | 153.13 | 154.53 | 150.78 | 153.34 | 150,995 | +0.78(+0.51%) |
Aug 24, 2023 | 154.31 | 155.79 | 152.47 | 152.56 | 103,811 | -3.07(-1.97%) |
Aug 23, 2023 | 153.96 | 156.49 | 152.65 | 155.63 | 110,215 | +3.02(+1.98%) |
Aug 22, 2023 | 152.28 | 153.87 | 151.94 | 152.61 | 110,401 | +0.83(+0.54%) |
Aug 21, 2023 | 151.68 | 152.40 | 148.53 | 151.79 | 143,860 | -0.30(-0.20%) |
Aug 18, 2023 | 149.75 | 152.95 | 149.74 | 152.09 | 143,367 | +1.94(+1.29%) |
Aug 17, 2023 | 156.18 | 156.28 | 149.69 | 150.14 | 129,199 | -5.71(-3.67%) |
Aug 16, 2023 | 156.21 | 157.76 | 154.53 | 155.86 | 105,724 | -0.06(-0.04%) |
Aug 15, 2023 | 156.00 | 156.25 | 154.34 | 155.92 | 113,000 | +0.10(+0.06%) |
Aug 14, 2023 | 155.98 | 156.78 | 154.52 | 155.82 | 108,868 | -0.15(-0.10%) |
Aug 11, 2023 | 154.94 | 157.00 | 154.94 | 155.97 | 112,532 | +1.66(+1.08%) |
Aug 10, 2023 | 155.19 | 156.77 | 153.42 | 154.31 | 175,329 | -0.88(-0.56%) |
Aug 09, 2023 | 155.26 | 156.61 | 154.00 | 155.18 | 131,482 | +0.31(+0.20%) |
Aug 08, 2023 | 154.80 | 155.54 | 152.15 | 154.87 | 128,163 | -1.45(-0.93%) |
Aug 07, 2023 | 154.65 | 156.50 | 154.65 | 156.33 | 108,372 | +1.76(+1.14%) |
Aug 04, 2023 | 154.57 | 155.77 | 153.43 | 154.56 | 158,299 | +1.13(+0.74%) |
Aug 03, 2023 | 156.72 | 156.72 | 153.18 | 153.43 | 228,528 | -3.36(-2.15%) |
Aug 02, 2023 | 156.09 | 157.47 | 154.82 | 156.79 | 146,998 | -0.48(-0.30%) |
Aug 01, 2023 | 156.90 | 158.07 | 156.48 | 157.27 | 175,024 | +0.00(+0.00%) |
Jul 31, 2023 | 157.37 | 158.18 | 155.73 | 157.27 | 264,648 | -0.07(-0.04%) |
Jul 28, 2023 | 162.24 | 162.24 | 156.73 | 157.34 | 268,172 | -3.28(-2.04%) |
Jul 27, 2023 | 163.95 | 165.26 | 159.29 | 160.62 | 244,495 | -2.05(-1.26%) |
Jul 26, 2023 | 158.37 | 163.93 | 157.68 | 162.67 | 286,986 | +3.97(+2.50%) |
Jul 25, 2023 | 152.29 | 159.79 | 151.30 | 158.69 | 412,771 | +9.59(+6.43%) |
Jul 24, 2023 | 148.48 | 150.74 | 148.48 | 149.11 | 242,054 | +0.40(+0.27%) |
Jul 21, 2023 | 150.60 | 150.60 | 147.85 | 148.71 | 255,886 | -1.23(-0.82%) |
Jul 20, 2023 | 151.85 | 151.85 | 149.15 | 149.94 | 312,477 | -1.18(-0.78%) |
Jul 19, 2023 | 151.68 | 151.68 | 148.70 | 151.12 | 143,964 | +0.44(+0.29%) |
Jul 18, 2023 | 147.81 | 150.95 | 147.12 | 150.68 | 211,985 | +3.63(+2.47%) |
Jul 17, 2023 | 144.24 | 148.08 | 143.95 | 147.05 | 202,539 | +2.61(+1.80%) |
Jul 14, 2023 | 142.30 | 144.50 | 141.00 | 144.44 | 269,322 | +1.36(+0.95%) |
Jul 13, 2023 | 140.95 | 143.37 | 140.07 | 143.08 | 185,364 | +2.76(+1.96%) |
Jul 12, 2023 | 139.81 | 142.49 | 138.66 | 140.32 | 161,115 | +2.96(+2.15%) |
Jul 11, 2023 | 135.58 | 138.22 | 135.58 | 137.36 | 109,091 | +2.02(+1.49%) |
Jul 10, 2023 | 132.21 | 135.60 | 132.21 | 135.34 | 132,652 | +2.69(+2.03%) |
Jul 07, 2023 | 133.00 | 134.19 | 132.29 | 132.66 | 114,183 | -0.11(-0.08%) |
Jul 06, 2023 | 134.10 | 134.55 | 131.67 | 132.76 | 98,569 | -2.79(-2.06%) |
Jul 05, 2023 | 134.50 | 136.05 | 133.35 | 135.55 | 177,672 | +0.10(+0.07%) |
Jul 03, 2023 | 136.06 | 136.38 | 132.40 | 135.45 | 102,319 | -2.14(-1.55%) |
Jun 30, 2023 | 139.56 | 139.90 | 137.56 | 137.59 | 158,917 | -1.12(-0.81%) |
Jun 29, 2023 | 135.57 | 139.23 | 135.57 | 138.71 | 164,353 | +2.91(+2.14%) |
Jun 28, 2023 | 134.85 | 135.91 | 134.02 | 135.80 | 91,166 | +1.03(+0.77%) |
Jun 27, 2023 | 132.93 | 136.43 | 132.50 | 134.77 | 130,958 | +2.85(+2.16%) |
Jun 26, 2023 | 130.46 | 133.50 | 130.46 | 131.92 | 77,478 | +0.56(+0.42%) |
Jun 23, 2023 | 131.28 | 134.19 | 130.73 | 131.36 | 287,505 | -1.60(-1.20%) |
Jun 22, 2023 | 132.78 | 133.53 | 131.15 | 132.96 | 141,295 | -0.14(-0.10%) |
Jun 21, 2023 | 132.26 | 135.32 | 131.53 | 133.10 | 133,731 | +0.54(+0.41%) |
Jun 20, 2023 | 129.13 | 132.79 | 129.13 | 132.56 | 241,511 | +3.31(+2.56%) |
Jun 16, 2023 | 131.82 | 131.82 | 127.75 | 129.25 | 458,372 | -1.78(-1.36%) |
Jun 15, 2023 | 127.26 | 131.10 | 131.03 | 205,344 | +6.51(+5.23%) | |
May 08, 2023 | 124.78 | 124.78 | 122.94 | 124.53 | 95,831 | -0.11(-0.09%) |
May 05, 2023 | 124.82 | 124.82 | 122.81 | 124.63 | 145,250 | +2.20(+1.79%) |
May 04, 2023 | 124.04 | 124.04 | 121.25 | 122.44 | 143,440 | -2.19(-1.75%) |
May 03, 2023 | 124.29 | 127.24 | 123.83 | 124.62 | 174,759 | +1.07(+0.87%) |
May 02, 2023 | 125.04 | 125.67 | 122.75 | 123.55 | 177,534 | -1.50(-1.20%) |
May 01, 2023 | 124.95 | 126.12 | 123.94 | 125.05 | 171,040 | +0.10(+0.08%) |
Apr 28, 2023 | 124.36 | 125.77 | 123.80 | 124.95 | 191,135 | +0.78(+0.63%) |
Apr 27, 2023 | 120.40 | 124.24 | 120.16 | 124.17 | 190,611 | +4.94(+4.14%) |
Apr 26, 2023 | 121.12 | 122.51 | 118.98 | 119.23 | 227,141 | -3.54(-2.88%) |
Apr 25, 2023 | 118.81 | 127.20 | 118.63 | 122.77 | 515,960 | +10.53(+9.38%) |
Apr 24, 2023 | 112.94 | 113.91 | 111.64 | 112.24 | 136,772 | -0.25(-0.22%) |
Apr 21, 2023 | 114.48 | 114.48 | 110.56 | 112.48 | 167,069 | -1.87(-1.63%) |
Apr 20, 2023 | 111.86 | 116.30 | 111.86 | 114.35 | 468,955 | +2.10(+1.87%) |
Apr 19, 2023 | 109.90 | 112.36 | 109.67 | 112.26 | 172,248 | +2.20(+2.00%) |
Apr 18, 2023 | 108.97 | 110.30 | 108.42 | 110.05 | 132,938 | +1.45(+1.34%) |
Apr 17, 2023 | 108.38 | 109.25 | 107.98 | 108.60 | 98,379 | +0.13(+0.12%) |
Apr 14, 2023 | 109.31 | 110.76 | 107.71 | 108.47 | 120,702 | -1.04(-0.95%) |
Apr 13, 2023 | 109.26 | 109.55 | 107.63 | 109.51 | 151,085 | +1.28(+1.18%) |
Apr 12, 2023 | 108.85 | 109.06 | 107.70 | 108.23 | 135,264 | +0.93(+0.87%) |
Apr 11, 2023 | 106.11 | 107.86 | 105.82 | 107.30 | 149,810 | +1.64(+1.55%) |
Apr 10, 2023 | 102.60 | 106.09 | 102.60 | 105.66 | 161,257 | +2.43(+2.36%) |
Apr 06, 2023 | 103.19 | 104.27 | 101.46 | 103.23 | 156,252 | +0.32(+0.31%) |
Apr 05, 2023 | 103.24 | 103.80 | 102.10 | 102.91 | 160,234 | -1.12(-1.08%) |
Apr 04, 2023 | 108.77 | 108.77 | 103.29 | 104.03 | 125,289 | -4.93(-4.53%) |
Apr 03, 2023 | 108.43 | 109.06 | 106.66 | 108.97 | 142,756 | +0.32(+0.29%) |
Mar 31, 2023 | 105.42 | 109.00 | 105.42 | 108.65 | 313,740 | +4.06(+3.88%) |
Mar 30, 2023 | 105.56 | 106.27 | 104.47 | 104.58 | 82,854 | +0.13(+0.12%) |
Mar 29, 2023 | 105.17 | 105.34 | 103.17 | 104.46 | 135,488 | +0.40(+0.38%) |
Mar 28, 2023 | 103.87 | 104.78 | 103.27 | 104.06 | 173,835 | -0.31(-0.29%) |
Mar 27, 2023 | 104.72 | 105.18 | 102.72 | 104.37 | 140,153 | +1.00(+0.97%) |
Mar 24, 2023 | 101.88 | 103.38 | 100.82 | 103.37 | 97,797 | +0.23(+0.22%) |
Mar 23, 2023 | 103.33 | 104.95 | 101.60 | 103.14 | 142,096 | +0.34(+0.33%) |
Mar 22, 2023 | 104.99 | 106.08 | 102.72 | 102.80 | 121,625 | -2.24(-2.13%) |
Mar 21, 2023 | 106.04 | 107.22 | 103.53 | 105.04 | 183,549 | +0.72(+0.69%) |
Mar 20, 2023 | 103.46 | 104.64 | 102.07 | 104.32 | 132,722 | +2.13(+2.09%) |
Mar 17, 2023 | 104.05 | 104.18 | 101.57 | 102.19 | 406,154 | -2.25(-2.15%) |
Mar 16, 2023 | 99.93 | 104.57 | 99.93 | 104.44 | 203,628 | +3.33(+3.29%) |
Mar 15, 2023 | 100.71 | 102.22 | 100.36 | 101.11 | 132,272 | -2.20(-2.13%) |
Mar 14, 2023 | 104.69 | 104.69 | 101.16 | 103.31 | 152,970 | +1.75(+1.73%) |
Mar 13, 2023 | 101.01 | 103.32 | 100.64 | 101.55 | 128,545 | -1.25(-1.21%) |
Mar 10, 2023 | 106.06 | 106.06 | 101.75 | 102.80 | 192,672 | -3.63(-3.41%) |
Mar 09, 2023 | 108.39 | 108.76 | 106.38 | 106.43 | 105,198 | -1.44(-1.33%) |
Mar 08, 2023 | 107.63 | 108.35 | 106.78 | 107.86 | 84,011 | +0.89(+0.83%) |
Mar 07, 2023 | 108.28 | 108.76 | 106.78 | 106.97 | 139,179 | -1.24(-1.14%) |
Mar 06, 2023 | 111.27 | 111.27 | 107.77 | 108.21 | 97,299 | -2.92(-2.63%) |
Mar 03, 2023 | 109.44 | 111.35 | 107.81 | 111.14 | 144,860 | +2.42(+2.22%) |
Mar 02, 2023 | 106.44 | 108.79 | 106.06 | 108.72 | 94,211 | +1.28(+1.19%) |
Mar 01, 2023 | 106.97 | 108.62 | 106.03 | 107.44 | 96,412 | +0.55(+0.52%) |
Feb 28, 2023 | 106.59 | 107.77 | 106.59 | 106.88 | 150,742 | -0.19(-0.18%) |
Feb 27, 2023 | 107.10 | 108.01 | 106.28 | 107.07 | 104,500 | +1.20(+1.13%) |
Feb 24, 2023 | 104.90 | 106.43 | 104.82 | 105.87 | 190,933 | -0.78(-0.73%) |
Feb 23, 2023 | 107.09 | 107.68 | 105.65 | 106.66 | 100,205 | +0.16(+0.15%) |
Feb 22, 2023 | 107.00 | 107.81 | 105.85 | 106.50 | 149,027 | +0.21(+0.20%) |
Feb 21, 2023 | 108.39 | 108.81 | 105.90 | 106.29 | 148,108 | -3.81(-3.46%) |
Feb 17, 2023 | 110.76 | 111.22 | 109.28 | 110.11 | 223,247 | -0.34(-0.31%) |
Feb 16, 2023 | 108.80 | 112.31 | 108.72 | 110.44 | 158,207 | -0.47(-0.42%) |
Feb 15, 2023 | 109.85 | 111.64 | 109.85 | 110.91 | 220,063 | +0.05(+0.05%) |
Feb 14, 2023 | 111.09 | 111.53 | 108.61 | 110.86 | 147,660 | -0.94(-0.84%) |
Feb 13, 2023 | 108.81 | 112.12 | 108.81 | 111.80 | 115,913 | +3.05(+2.81%) |
Feb 10, 2023 | 108.57 | 109.93 | 108.20 | 108.75 | 140,850 | -0.49(-0.44%) |
Feb 09, 2023 | 111.82 | 112.99 | 108.80 | 109.23 | 169,632 | -1.77(-1.60%) |
Feb 08, 2023 | 112.24 | 114.41 | 110.25 | 111.01 | 205,686 | -2.30(-2.03%) |
Feb 07, 2023 | 109.91 | 114.25 | 108.15 | 113.31 | 543,873 | +8.18(+7.78%) |
Feb 06, 2023 | 108.95 | 109.25 | 104.76 | 105.13 | 279,134 | -5.14(-4.66%) |
Feb 03, 2023 | 110.19 | 112.15 | 109.41 | 110.27 | 222,281 | -1.38(-1.23%) |
Feb 02, 2023 | 108.81 | 112.16 | 108.81 | 111.65 | 192,018 | +3.58(+3.31%) |