Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 160.84 | 163.73 | 157.12 | 163.09 | 1,073,622 | -2.75(-1.66%) |
Feb 28, 2024 | 163.81 | 165.95 | 162.76 | 165.84 | 371,076 | +1.60(+0.97%) |
Feb 27, 2024 | 164.52 | 165.07 | 162.94 | 164.24 | 360,483 | +0.63(+0.38%) |
Feb 26, 2024 | 162.92 | 164.13 | 161.66 | 163.61 | 255,930 | +0.47(+0.29%) |
Feb 23, 2024 | 163.52 | 164.85 | 161.56 | 163.14 | 283,876 | -0.14(-0.09%) |
Feb 22, 2024 | 160.77 | 163.35 | 160.38 | 163.28 | 356,695 | +4.42(+2.78%) |
Feb 21, 2024 | 156.08 | 159.68 | 155.87 | 158.86 | 449,656 | -1.54(-0.96%) |
Feb 20, 2024 | 158.62 | 160.90 | 157.21 | 160.40 | 544,399 | -2.33(-1.43%) |
Feb 16, 2024 | 161.59 | 165.57 | 161.10 | 162.72 | 417,311 | -0.95(-0.58%) |
Feb 15, 2024 | 163.35 | 164.38 | 160.48 | 163.67 | 468,343 | +1.39(+0.85%) |
Feb 14, 2024 | 160.12 | 162.44 | 156.95 | 162.28 | 591,540 | +4.65(+2.95%) |
Feb 13, 2024 | 157.13 | 160.81 | 155.57 | 157.63 | 634,300 | -5.54(-3.40%) |
Feb 12, 2024 | 162.40 | 164.11 | 159.09 | 163.17 | 796,317 | +1.42(+0.88%) |
Feb 09, 2024 | 159.39 | 163.17 | 158.28 | 161.75 | 1,182,574 | +4.06(+2.58%) |
Feb 08, 2024 | 149.74 | 159.21 | 148.09 | 157.69 | 1,624,889 | +19.85(+14.40%) |
Feb 07, 2024 | 135.66 | 139.10 | 134.94 | 137.84 | 930,118 | +3.84(+2.87%) |
Feb 06, 2024 | 132.30 | 134.22 | 131.77 | 133.99 | 302,648 | +1.98(+1.50%) |
Feb 05, 2024 | 133.54 | 133.92 | 129.65 | 132.02 | 409,452 | -2.80(-2.07%) |
Feb 02, 2024 | 130.90 | 135.21 | 130.34 | 134.81 | 457,792 | +2.11(+1.59%) |
Feb 01, 2024 | 131.60 | 133.76 | 130.10 | 132.71 | 360,148 | +2.52(+1.93%) |
Jan 31, 2024 | 132.38 | 133.62 | 130.06 | 130.19 | 384,507 | -2.29(-1.73%) |
Jan 30, 2024 | 132.05 | 133.34 | 131.29 | 132.48 | 422,171 | -0.51(-0.38%) |
Jan 29, 2024 | 130.69 | 133.00 | 129.12 | 132.99 | 273,281 | +2.14(+1.63%) |
Jan 26, 2024 | 131.79 | 133.29 | 130.58 | 130.85 | 199,926 | -0.65(-0.49%) |
Jan 25, 2024 | 130.18 | 131.53 | 129.34 | 131.50 | 241,979 | +3.21(+2.51%) |
Jan 24, 2024 | 131.86 | 131.93 | 127.96 | 128.28 | 302,707 | -2.23(-1.71%) |
Jan 23, 2024 | 135.06 | 135.74 | 130.15 | 130.51 | 345,438 | -4.39(-3.26%) |
Jan 22, 2024 | 134.93 | 136.97 | 133.79 | 134.90 | 337,914 | +1.00(+0.75%) |
Jan 19, 2024 | 132.76 | 134.42 | 131.44 | 133.90 | 588,588 | +1.41(+1.06%) |
Jan 18, 2024 | 131.90 | 133.16 | 130.16 | 132.50 | 377,213 | +1.52(+1.16%) |
Jan 17, 2024 | 129.04 | 131.72 | 129.04 | 130.98 | 507,093 | +0.92(+0.71%) |
Jan 16, 2024 | 126.73 | 130.11 | 126.44 | 130.06 | 587,541 | +2.10(+1.64%) |
Jan 12, 2024 | 129.32 | 129.75 | 127.51 | 127.96 | 301,427 | -0.49(-0.38%) |
Jan 11, 2024 | 129.02 | 129.82 | 126.79 | 128.45 | 287,308 | -0.81(-0.63%) |
Jan 10, 2024 | 129.66 | 130.27 | 127.06 | 129.26 | 417,957 | -0.42(-0.32%) |
Jan 09, 2024 | 129.07 | 130.96 | 128.68 | 129.68 | 365,635 | -1.10(-0.84%) |
Jan 08, 2024 | 129.62 | 131.09 | 128.27 | 130.78 | 427,005 | +2.46(+1.91%) |
Jan 05, 2024 | 127.57 | 130.35 | 127.11 | 128.32 | 444,210 | -0.24(-0.19%) |
Jan 04, 2024 | 131.92 | 133.20 | 128.45 | 128.56 | 708,868 | -4.67(-3.51%) |
Jan 03, 2024 | 135.74 | 137.05 | 131.83 | 133.23 | 498,161 | -4.40(-3.20%) |
Jan 02, 2024 | 138.09 | 139.77 | 136.75 | 137.64 | 287,565 | -2.76(-1.96%) |
Dec 29, 2023 | 141.86 | 142.67 | 140.37 | 140.39 | 284,383 | -1.91(-1.34%) |
Dec 28, 2023 | 143.13 | 144.43 | 142.04 | 142.30 | 258,377 | -1.25(-0.87%) |
Dec 27, 2023 | 144.38 | 145.42 | 143.19 | 143.55 | 345,852 | +0.35(+0.24%) |
Dec 26, 2023 | 141.64 | 143.94 | 141.55 | 143.20 | 271,357 | +1.82(+1.29%) |
Dec 22, 2023 | 141.26 | 142.10 | 139.01 | 141.38 | 310,923 | +1.05(+0.75%) |
Dec 21, 2023 | 137.48 | 140.61 | 136.52 | 140.33 | 399,044 | +4.35(+3.20%) |
Dec 20, 2023 | 138.56 | 140.54 | 135.74 | 135.98 | 455,468 | -2.94(-2.12%) |
Dec 19, 2023 | 137.02 | 140.21 | 136.46 | 138.92 | 598,679 | +3.09(+2.28%) |
Dec 18, 2023 | 141.12 | 141.12 | 135.09 | 135.83 | 679,968 | -4.51(-3.22%) |
Dec 15, 2023 | 137.16 | 141.88 | 136.77 | 140.34 | 1,420,464 | +2.64(+1.91%) |
Dec 14, 2023 | 130.81 | 140.56 | 130.81 | 137.71 | 1,409,865 | +9.17(+7.14%) |
Dec 13, 2023 | 127.03 | 128.78 | 123.72 | 128.53 | 491,410 | +1.70(+1.34%) |
Dec 12, 2023 | 126.36 | 127.95 | 125.24 | 126.84 | 488,768 | +0.34(+0.27%) |
Dec 11, 2023 | 125.83 | 126.89 | 125.28 | 126.50 | 298,227 | +0.49(+0.39%) |
Dec 08, 2023 | 125.28 | 126.58 | 124.65 | 126.01 | 258,121 | +0.93(+0.74%) |
Dec 07, 2023 | 123.06 | 125.08 | 122.39 | 125.08 | 290,875 | +1.70(+1.38%) |
Dec 06, 2023 | 125.36 | 126.74 | 123.31 | 123.38 | 413,508 | -0.62(-0.50%) |
Dec 05, 2023 | 124.78 | 125.48 | 123.70 | 124.00 | 389,602 | -1.56(-1.24%) |
Dec 04, 2023 | 124.37 | 125.85 | 123.38 | 125.56 | 430,043 | +0.31(+0.25%) |
Dec 01, 2023 | 120.90 | 125.27 | 120.12 | 125.25 | 476,012 | +4.35(+3.60%) |
Nov 30, 2023 | 121.67 | 122.13 | 119.05 | 120.90 | 433,895 | -0.96(-0.79%) |
Nov 29, 2023 | 120.85 | 123.27 | 120.72 | 121.85 | 556,969 | +2.60(+2.18%) |
Nov 28, 2023 | 120.50 | 121.67 | 118.90 | 119.25 | 295,084 | -1.87(-1.54%) |
Nov 27, 2023 | 118.36 | 121.51 | 117.63 | 121.12 | 507,735 | +1.90(+1.59%) |
Nov 24, 2023 | 118.80 | 119.48 | 118.43 | 119.22 | 107,748 | +0.09(+0.08%) |
Nov 22, 2023 | 118.65 | 120.11 | 118.19 | 119.13 | 316,938 | +1.56(+1.32%) |
Nov 21, 2023 | 116.97 | 118.32 | 116.64 | 117.58 | 337,179 | -0.12(-0.10%) |
Nov 20, 2023 | 118.66 | 119.31 | 117.41 | 117.70 | 379,155 | -1.50(-1.26%) |
Nov 17, 2023 | 118.89 | 120.09 | 118.89 | 119.20 | 280,920 | +0.79(+0.67%) |
Nov 16, 2023 | 119.03 | 120.66 | 118.22 | 118.41 | 340,165 | -0.72(-0.60%) |
Nov 15, 2023 | 119.65 | 121.63 | 119.01 | 119.13 | 653,178 | -0.57(-0.48%) |
Nov 14, 2023 | 116.83 | 120.44 | 116.78 | 119.70 | 534,636 | +6.55(+5.79%) |
Nov 13, 2023 | 112.02 | 113.78 | 111.78 | 113.15 | 316,414 | +0.30(+0.26%) |
Nov 10, 2023 | 111.19 | 113.45 | 110.29 | 112.85 | 391,567 | +2.12(+1.92%) |
Nov 09, 2023 | 111.55 | 112.14 | 110.06 | 110.73 | 293,287 | +0.36(+0.33%) |
Nov 08, 2023 | 111.45 | 111.55 | 109.99 | 110.37 | 331,412 | -1.26(-1.13%) |
Nov 07, 2023 | 111.06 | 111.78 | 110.02 | 111.62 | 414,335 | +0.14(+0.12%) |
Nov 06, 2023 | 112.20 | 113.81 | 110.61 | 111.48 | 419,831 | -0.85(-0.75%) |
Nov 03, 2023 | 108.85 | 114.67 | 108.40 | 112.33 | 665,467 | +5.47(+5.12%) |
Nov 02, 2023 | 111.86 | 114.66 | 103.86 | 106.86 | 1,065,409 | -1.02(-0.94%) |
Nov 01, 2023 | 106.09 | 108.40 | 105.50 | 107.88 | 1,180,516 | +1.36(+1.27%) |
Oct 31, 2023 | 107.15 | 108.29 | 106.16 | 106.52 | 421,808 | -0.14(-0.13%) |
Oct 30, 2023 | 105.92 | 107.21 | 104.92 | 106.66 | 518,816 | +1.60(+1.52%) |
Oct 27, 2023 | 104.22 | 106.04 | 102.02 | 105.06 | 604,568 | +1.19(+1.14%) |
Oct 26, 2023 | 105.06 | 105.74 | 102.80 | 103.88 | 1,034,218 | -0.79(-0.75%) |
Oct 25, 2023 | 106.83 | 106.88 | 104.64 | 104.67 | 568,411 | -3.21(-2.98%) |
Oct 24, 2023 | 109.07 | 109.91 | 107.45 | 107.88 | 346,799 | -0.21(-0.19%) |
Oct 23, 2023 | 108.80 | 110.27 | 107.81 | 108.08 | 567,298 | -0.91(-0.83%) |
Oct 20, 2023 | 110.56 | 111.83 | 108.73 | 108.99 | 902,261 | -0.90(-0.82%) |
Oct 19, 2023 | 112.81 | 113.73 | 109.33 | 109.89 | 853,186 | -3.25(-2.87%) |
Oct 18, 2023 | 116.28 | 116.78 | 112.87 | 113.14 | 528,368 | -4.68(-3.97%) |
Oct 17, 2023 | 116.81 | 119.95 | 116.70 | 117.82 | 488,393 | +0.26(+0.22%) |
Oct 16, 2023 | 117.22 | 118.67 | 115.56 | 117.56 | 357,538 | +1.90(+1.65%) |
Oct 13, 2023 | 119.02 | 119.24 | 114.94 | 115.65 | 304,703 | -3.16(-2.66%) |
Oct 12, 2023 | 122.42 | 122.64 | 117.34 | 118.81 | 453,670 | -4.08(-3.32%) |
Oct 11, 2023 | 118.67 | 123.06 | 118.25 | 122.89 | 500,371 | +4.21(+3.54%) |
Oct 10, 2023 | 117.97 | 119.90 | 117.97 | 118.68 | 377,391 | +1.20(+1.02%) |
Oct 09, 2023 | 115.63 | 117.67 | 115.13 | 117.49 | 562,610 | +1.09(+0.93%) |
Oct 06, 2023 | 113.12 | 117.10 | 113.12 | 116.40 | 372,606 | +2.00(+1.75%) |
Oct 05, 2023 | 114.26 | 115.72 | 113.54 | 114.40 | 489,715 | -0.05(-0.04%) |
Oct 04, 2023 | 112.08 | 114.77 | 109.95 | 114.45 | 937,180 | +2.86(+2.56%) |
Oct 03, 2023 | 112.75 | 113.87 | 110.11 | 111.58 | 760,694 | -2.10(-1.85%) |
Oct 02, 2023 | 112.85 | 114.73 | 112.62 | 113.69 | 520,451 | +0.19(+0.17%) |
Sep 29, 2023 | 114.49 | 114.60 | 113.15 | 113.50 | 583,543 | +0.00(+0.00%) |
Sep 28, 2023 | 112.50 | 114.67 | 112.32 | 113.50 | 807,681 | +0.99(+0.88%) |
Sep 27, 2023 | 114.43 | 115.23 | 112.14 | 112.51 | 1,414,575 | -0.59(-0.52%) |
Sep 26, 2023 | 114.10 | 115.39 | 112.98 | 113.10 | 288,816 | -1.98(-1.72%) |
Sep 25, 2023 | 114.37 | 115.71 | 114.78 | 115.08 | 326,362 | +0.15(+0.13%) |
Sep 22, 2023 | 114.14 | 115.57 | 113.22 | 114.94 | 390,299 | +1.08(+0.95%) |
Sep 21, 2023 | 114.03 | 115.19 | 112.81 | 113.86 | 557,710 | -1.30(-1.13%) |
Sep 20, 2023 | 117.79 | 119.27 | 114.94 | 115.15 | 369,059 | -2.13(-1.82%) |
Sep 19, 2023 | 117.52 | 118.76 | 115.62 | 117.29 | 453,871 | -0.67(-0.57%) |
Sep 18, 2023 | 119.32 | 119.91 | 117.65 | 117.96 | 472,109 | -1.17(-0.98%) |
Sep 15, 2023 | 121.92 | 122.76 | 118.85 | 119.12 | 2,089,074 | -3.75(-3.05%) |
Sep 14, 2023 | 120.32 | 123.57 | 119.52 | 122.87 | 587,699 | +3.61(+3.03%) |
Sep 13, 2023 | 120.47 | 121.73 | 119.03 | 119.26 | 400,085 | -1.69(-1.40%) |
Sep 12, 2023 | 121.95 | 123.18 | 120.60 | 120.96 | 578,998 | -1.11(-0.91%) |
Sep 11, 2023 | 122.33 | 123.33 | 122.02 | 122.06 | 472,519 | +0.83(+0.68%) |
Sep 08, 2023 | 123.37 | 124.66 | 120.73 | 121.24 | 632,251 | -4.36(-3.47%) |
Sep 07, 2023 | 126.38 | 127.47 | 125.23 | 125.59 | 551,502 | -1.09(-0.86%) |
Sep 06, 2023 | 127.42 | 129.04 | 125.68 | 126.68 | 691,690 | -1.45(-1.13%) |
Sep 05, 2023 | 128.44 | 129.16 | 124.47 | 128.13 | 716,399 | -1.75(-1.34%) |
Sep 01, 2023 | 129.57 | 130.97 | 128.73 | 129.87 | 717,316 | +2.08(+1.63%) |
Aug 31, 2023 | 128.15 | 128.62 | 127.01 | 127.79 | 772,869 | +0.30(+0.23%) |
Aug 30, 2023 | 128.38 | 129.27 | 126.99 | 127.49 | 502,832 | -1.25(-0.97%) |
Aug 29, 2023 | 122.34 | 129.38 | 121.56 | 128.74 | 398,720 | +5.39(+4.37%) |
Aug 28, 2023 | 122.24 | 124.17 | 122.24 | 123.36 | 328,208 | +1.45(+1.19%) |
Aug 25, 2023 | 123.00 | 123.20 | 120.32 | 121.91 | 549,377 | +0.22(+0.18%) |
Aug 24, 2023 | 124.10 | 124.55 | 121.47 | 121.69 | 364,987 | -3.05(-2.44%) |
Aug 23, 2023 | 123.53 | 125.48 | 123.06 | 124.74 | 776,622 | +2.26(+1.85%) |
Aug 22, 2023 | 123.97 | 124.89 | 122.24 | 122.48 | 315,909 | -0.89(-0.72%) |
Aug 21, 2023 | 123.31 | 123.93 | 121.32 | 123.36 | 390,885 | +1.60(+1.32%) |
Aug 18, 2023 | 122.65 | 122.91 | 120.58 | 121.76 | 955,656 | -2.45(-1.97%) |
Aug 17, 2023 | 128.00 | 128.83 | 124.20 | 124.21 | 359,697 | -4.10(-3.20%) |
Aug 16, 2023 | 128.99 | 130.46 | 128.15 | 128.31 | 324,139 | -0.71(-0.55%) |
Aug 15, 2023 | 130.12 | 130.55 | 128.25 | 129.02 | 564,731 | -1.18(-0.90%) |
Aug 14, 2023 | 127.92 | 130.21 | 127.12 | 130.20 | 377,771 | +1.71(+1.33%) |
Aug 11, 2023 | 127.59 | 129.32 | 126.71 | 128.48 | 395,142 | +0.86(+0.67%) |
Aug 10, 2023 | 127.96 | 129.70 | 125.94 | 127.63 | 671,633 | -1.51(-1.17%) |
Aug 09, 2023 | 132.25 | 133.09 | 128.92 | 129.14 | 727,501 | -4.31(-3.23%) |
Aug 08, 2023 | 131.48 | 133.50 | 130.65 | 133.45 | 896,623 | -0.17(-0.13%) |
Aug 07, 2023 | 129.98 | 134.40 | 129.67 | 133.62 | 712,220 | +3.91(+3.02%) |
Aug 04, 2023 | 127.49 | 131.57 | 126.08 | 129.71 | 1,120,636 | +4.38(+3.50%) |
Aug 03, 2023 | 126.21 | 128.61 | 123.64 | 125.33 | 837,418 | +0.86(+0.69%) |
Aug 02, 2023 | 123.73 | 126.10 | 123.14 | 124.47 | 853,962 | -1.05(-0.83%) |
Aug 01, 2023 | 121.14 | 125.75 | 120.86 | 125.52 | 1,199,141 | +4.01(+3.30%) |
Jul 31, 2023 | 122.30 | 122.30 | 120.99 | 121.50 | 780,429 | -0.18(-0.15%) |
Jul 28, 2023 | 121.66 | 122.11 | 120.85 | 121.68 | 776,860 | +1.05(+0.87%) |
Jul 27, 2023 | 122.65 | 122.65 | 119.85 | 120.63 | 664,298 | -0.94(-0.77%) |
Jul 26, 2023 | 121.20 | 122.00 | 120.55 | 121.56 | 666,644 | -0.21(-0.17%) |
Jul 25, 2023 | 120.73 | 122.90 | 120.52 | 121.77 | 844,647 | +0.26(+0.21%) |
Jul 24, 2023 | 120.62 | 121.80 | 119.70 | 121.51 | 527,072 | +1.16(+0.96%) |
Jul 21, 2023 | 121.02 | 121.06 | 119.18 | 120.36 | 726,236 | +0.36(+0.30%) |
Jul 20, 2023 | 120.81 | 120.81 | 117.74 | 120.00 | 349,406 | -0.16(-0.13%) |
Jul 19, 2023 | 121.72 | 122.93 | 118.39 | 120.16 | 649,276 | -1.84(-1.51%) |
Jul 18, 2023 | 121.46 | 122.41 | 120.30 | 122.00 | 622,851 | +0.95(+0.78%) |
Jul 17, 2023 | 118.52 | 121.33 | 117.32 | 121.05 | 529,465 | +2.58(+2.18%) |
Jul 14, 2023 | 119.14 | 119.91 | 117.47 | 118.47 | 448,443 | -0.60(-0.50%) |
Jul 13, 2023 | 120.54 | 121.46 | 117.82 | 119.07 | 547,183 | -0.42(-0.35%) |
Jul 12, 2023 | 119.47 | 121.08 | 118.32 | 119.49 | 563,921 | +2.18(+1.86%) |
Jul 11, 2023 | 115.89 | 118.64 | 115.72 | 117.31 | 605,139 | +2.11(+1.83%) |
Jul 10, 2023 | 111.62 | 115.33 | 111.62 | 115.20 | 781,223 | +3.62(+3.25%) |
Jul 07, 2023 | 110.45 | 113.05 | 110.32 | 111.57 | 583,556 | +1.39(+1.27%) |
Jul 06, 2023 | 111.12 | 112.24 | 109.43 | 110.18 | 931,792 | -2.59(-2.30%) |
Jul 05, 2023 | 112.50 | 113.22 | 109.96 | 112.77 | 511,008 | +0.07(+0.06%) |
Jul 03, 2023 | 113.04 | 113.68 | 110.99 | 112.70 | 293,781 | -0.63(-0.55%) |
Jun 30, 2023 | 115.18 | 115.72 | 113.07 | 113.33 | 690,022 | -0.66(-0.58%) |
Jun 29, 2023 | 112.32 | 114.39 | 110.86 | 113.98 | 439,421 | +1.59(+1.42%) |
Jun 28, 2023 | 112.45 | 113.44 | 108.62 | 112.39 | 861,398 | -2.64(-2.29%) |
Jun 27, 2023 | 113.45 | 115.67 | 113.45 | 115.03 | 605,968 | +2.13(+1.89%) |
Jun 26, 2023 | 111.30 | 113.78 | 110.97 | 112.90 | 359,628 | +2.00(+1.81%) |
Jun 23, 2023 | 109.72 | 112.46 | 109.15 | 110.89 | 656,968 | -0.16(-0.14%) |
Jun 22, 2023 | 113.25 | 113.69 | 110.97 | 111.05 | 562,020 | -2.70(-2.37%) |
Jun 21, 2023 | 111.69 | 114.67 | 110.96 | 113.75 | 561,708 | +1.82(+1.63%) |
Jun 20, 2023 | 109.72 | 112.37 | 109.26 | 111.93 | 599,711 | +1.85(+1.68%) |
Jun 16, 2023 | 110.73 | 111.57 | 109.14 | 110.08 | 1,998,292 | -0.19(-0.17%) |
Jun 15, 2023 | 107.57 | 110.28 | 107.33 | 110.27 | 536,289 | +1.59(+1.47%) |
Jun 14, 2023 | 108.36 | 110.57 | 108.03 | 108.67 | 818,393 | -0.26(-0.24%) |
Jun 13, 2023 | 107.27 | 109.72 | 106.68 | 108.93 | 950,227 | +2.19(+2.05%) |
Jun 12, 2023 | 105.25 | 107.23 | 103.87 | 106.74 | 510,726 | +1.49(+1.42%) |
Jun 09, 2023 | 107.66 | 107.79 | 103.52 | 105.25 | 663,174 | -1.84(-1.72%) |
Jun 08, 2023 | 106.42 | 107.47 | 104.92 | 107.09 | 765,383 | -0.36(-0.33%) |
Jun 07, 2023 | 105.72 | 108.24 | 105.72 | 107.45 | 636,929 | +2.11(+2.00%) |
Jun 06, 2023 | 101.50 | 105.89 | 101.31 | 105.34 | 541,621 | +3.36(+3.29%) |
Jun 05, 2023 | 102.72 | 103.20 | 99.82 | 101.98 | 584,646 | -1.98(-1.91%) |
Jun 02, 2023 | 98.24 | 104.32 | 98.24 | 103.96 | 1,026,557 | +6.68(+6.87%) |
Jun 01, 2023 | 96.47 | 98.00 | 94.95 | 97.28 | 750,109 | +0.90(+0.93%) |
May 31, 2023 | 97.71 | 98.10 | 95.73 | 96.38 | 1,192,265 | -2.02(-2.05%) |
May 30, 2023 | 98.02 | 99.25 | 97.00 | 98.40 | 533,747 | +1.36(+1.40%) |
May 26, 2023 | 96.59 | 97.46 | 95.61 | 97.04 | 493,956 | +0.63(+0.65%) |
May 25, 2023 | 96.05 | 97.59 | 94.17 | 96.42 | 644,206 | +1.17(+1.23%) |
May 24, 2023 | 95.24 | 95.26 | 92.66 | 95.24 | 778,398 | -0.27(-0.28%) |
May 23, 2023 | 95.76 | 98.11 | 94.43 | 95.51 | 486,547 | -0.48(-0.50%) |
May 22, 2023 | 97.02 | 98.20 | 95.76 | 95.99 | 520,512 | -0.04(-0.04%) |
May 19, 2023 | 98.55 | 100.06 | 94.64 | 96.03 | 1,016,678 | -1.84(-1.88%) |
May 18, 2023 | 90.01 | 98.57 | 88.72 | 97.87 | 1,219,469 | +9.68(+10.97%) |
May 17, 2023 | 85.76 | 88.38 | 84.97 | 88.19 | 563,249 | +2.83(+3.32%) |
May 16, 2023 | 86.11 | 87.36 | 85.32 | 85.36 | 679,892 | -1.79(-2.05%) |
May 15, 2023 | 85.59 | 87.65 | 85.35 | 87.15 | 588,608 | +1.94(+2.28%) |
May 12, 2023 | 86.31 | 87.44 | 84.25 | 85.21 | 412,036 | -0.73(-0.84%) |
May 11, 2023 | 86.46 | 86.76 | 85.20 | 85.93 | 462,649 | -0.94(-1.09%) |
May 10, 2023 | 87.41 | 87.93 | 85.82 | 86.88 | 380,041 | +0.70(+0.81%) |
May 09, 2023 | 86.40 | 87.28 | 85.34 | 86.18 | 488,721 | -0.42(-0.48%) |
May 08, 2023 | 87.21 | 87.55 | 85.93 | 86.60 | 377,352 | -0.05(-0.06%) |
May 05, 2023 | 83.96 | 86.91 | 83.51 | 86.65 | 387,753 | +4.30(+5.22%) |
May 04, 2023 | 84.81 | 84.82 | 81.56 | 82.35 | 514,263 | -2.94(-3.45%) |
May 03, 2023 | 83.96 | 87.22 | 83.96 | 85.30 | 583,948 | +2.17(+2.61%) |
May 02, 2023 | 85.73 | 85.83 | 80.81 | 83.13 | 416,686 | -3.03(-3.52%) |
May 01, 2023 | 84.80 | 86.24 | 84.06 | 86.16 | 304,661 | +0.91(+1.06%) |
Apr 28, 2023 | 83.44 | 85.79 | 83.44 | 85.26 | 571,439 | +1.80(+2.16%) |
Apr 27, 2023 | 81.10 | 83.53 | 80.54 | 83.46 | 515,296 | +3.11(+3.87%) |
Apr 26, 2023 | 81.47 | 82.20 | 79.97 | 80.34 | 399,650 | -1.12(-1.38%) |
Apr 25, 2023 | 85.25 | 86.31 | 81.46 | 81.47 | 671,710 | -4.71(-5.47%) |
Apr 24, 2023 | 84.25 | 86.27 | 83.80 | 86.18 | 600,799 | +2.45(+2.92%) |
Apr 21, 2023 | 84.14 | 84.19 | 82.77 | 83.73 | 1,219,445 | -0.29(-0.34%) |
Apr 20, 2023 | 83.22 | 84.45 | 82.92 | 84.02 | 503,786 | +0.02(+0.02%) |
Apr 19, 2023 | 81.95 | 84.15 | 81.30 | 84.00 | 520,382 | +2.25(+2.75%) |
Apr 18, 2023 | 82.90 | 83.06 | 81.19 | 81.76 | 552,242 | -0.22(-0.27%) |
Apr 17, 2023 | 80.86 | 81.99 | 80.11 | 81.97 | 774,483 | +0.95(+1.18%) |
Apr 14, 2023 | 81.44 | 82.55 | 80.36 | 81.02 | 330,954 | -0.69(-0.84%) |
Apr 13, 2023 | 81.49 | 81.95 | 80.25 | 81.71 | 620,086 | +1.15(+1.43%) |
Apr 12, 2023 | 81.59 | 82.18 | 80.52 | 80.55 | 476,585 | +0.24(+0.30%) |
Apr 11, 2023 | 80.48 | 81.20 | 79.07 | 80.31 | 704,722 | +0.55(+0.69%) |
Apr 10, 2023 | 76.97 | 79.82 | 76.97 | 79.77 | 459,522 | +2.56(+3.31%) |
Apr 06, 2023 | 76.93 | 77.65 | 75.35 | 77.21 | 433,068 | -0.04(-0.05%) |
Apr 05, 2023 | 77.92 | 78.76 | 76.82 | 77.25 | 836,760 | -1.53(-1.94%) |
Apr 04, 2023 | 82.45 | 82.79 | 78.28 | 78.78 | 813,760 | -3.74(-4.53%) |
Apr 03, 2023 | 84.01 | 84.59 | 81.65 | 82.52 | 642,978 | -1.23(-1.47%) |
Mar 31, 2023 | 84.02 | 84.23 | 82.57 | 83.75 | 653,173 | +0.53(+0.63%) |
Mar 30, 2023 | 84.51 | 84.65 | 83.09 | 83.23 | 636,516 | +0.03(+0.04%) |
Mar 29, 2023 | 84.01 | 84.43 | 81.68 | 83.20 | 498,102 | +0.41(+0.49%) |
Mar 28, 2023 | 80.72 | 82.84 | 80.26 | 82.79 | 804,061 | +1.85(+2.29%) |
Mar 27, 2023 | 80.68 | 81.88 | 79.77 | 80.94 | 648,580 | +1.65(+2.08%) |
Mar 24, 2023 | 79.45 | 80.38 | 78.00 | 79.29 | 1,042,006 | -1.13(-1.41%) |
Mar 23, 2023 | 79.95 | 82.10 | 79.42 | 80.42 | 1,033,822 | +1.19(+1.51%) |
Mar 22, 2023 | 79.57 | 81.41 | 78.63 | 79.23 | 983,717 | -0.36(-0.45%) |
Mar 21, 2023 | 77.10 | 80.68 | 76.97 | 79.59 | 1,467,533 | +4.04(+5.34%) |
Mar 20, 2023 | 79.10 | 79.82 | 74.61 | 75.55 | 2,439,345 | -3.47(-4.39%) |
Mar 17, 2023 | 79.96 | 81.26 | 76.71 | 79.02 | 10,803,794 | -1.73(-2.14%) |
Mar 16, 2023 | 78.85 | 81.68 | 78.85 | 80.75 | 1,478,253 | +1.40(+1.77%) |
Mar 15, 2023 | 80.59 | 82.46 | 77.92 | 79.35 | 1,731,897 | -3.86(-4.64%) |
Mar 14, 2023 | 84.80 | 86.60 | 82.35 | 83.21 | 1,084,719 | +0.98(+1.20%) |
Mar 13, 2023 | 81.54 | 84.49 | 80.64 | 82.22 | 1,186,222 | -1.16(-1.40%) |
Mar 10, 2023 | 88.52 | 88.89 | 82.59 | 83.39 | 1,183,965 | -5.14(-5.81%) |
Mar 09, 2023 | 91.84 | 93.94 | 88.45 | 88.53 | 903,040 | -3.33(-3.63%) |
Mar 08, 2023 | 89.40 | 92.22 | 88.56 | 91.86 | 1,104,970 | +2.14(+2.38%) |
Mar 07, 2023 | 89.79 | 91.25 | 88.03 | 89.72 | 2,100,362 | -4.21(-4.48%) |
Mar 06, 2023 | 94.43 | 98.34 | 93.23 | 93.93 | 2,303,155 | +4.67(+5.24%) |
Mar 03, 2023 | 88.77 | 89.75 | 87.82 | 89.25 | 635,772 | +1.23(+1.40%) |
Mar 02, 2023 | 86.53 | 88.26 | 85.81 | 88.02 | 393,925 | +0.14(+0.16%) |