Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.65 | 116.93 | 111.99 | 114.09 | 374,517 | +3.22(+2.90%) |
Feb 28, 2024 | 109.79 | 112.02 | 109.00 | 110.87 | 162,103 | -0.40(-0.36%) |
Feb 27, 2024 | 113.76 | 113.83 | 110.33 | 111.27 | 123,678 | -1.60(-1.42%) |
Feb 26, 2024 | 113.01 | 114.06 | 112.79 | 112.87 | 203,898 | -0.53(-0.47%) |
Feb 23, 2024 | 114.22 | 116.12 | 113.34 | 113.40 | 141,318 | +0.03(+0.03%) |
Feb 22, 2024 | 115.50 | 116.43 | 112.31 | 113.37 | 263,216 | -1.20(-1.05%) |
Feb 21, 2024 | 114.87 | 118.38 | 113.26 | 114.57 | 417,950 | -1.77(-1.52%) |
Feb 20, 2024 | 115.09 | 118.18 | 114.33 | 116.34 | 455,279 | -10.60(-8.35%) |
Feb 16, 2024 | 129.06 | 129.92 | 126.67 | 126.94 | 191,331 | -3.66(-2.80%) |
Feb 15, 2024 | 128.78 | 130.75 | 128.10 | 130.60 | 220,604 | +2.95(+2.31%) |
Feb 14, 2024 | 125.12 | 128.31 | 123.72 | 127.65 | 245,456 | +5.15(+4.20%) |
Feb 13, 2024 | 122.44 | 123.25 | 119.08 | 122.50 | 282,748 | -6.23(-4.84%) |
Feb 12, 2024 | 122.05 | 129.99 | 120.79 | 128.73 | 270,733 | +7.94(+6.57%) |
Feb 09, 2024 | 119.58 | 121.16 | 117.99 | 120.79 | 97,524 | +1.83(+1.54%) |
Feb 08, 2024 | 116.88 | 119.13 | 115.80 | 118.96 | 148,409 | +2.49(+2.14%) |
Feb 07, 2024 | 116.18 | 118.39 | 116.02 | 116.47 | 121,302 | +0.71(+0.61%) |
Feb 06, 2024 | 118.00 | 119.96 | 113.10 | 115.76 | 258,054 | -2.75(-2.32%) |
Feb 05, 2024 | 117.58 | 119.55 | 116.32 | 118.51 | 106,417 | -1.73(-1.44%) |
Feb 02, 2024 | 118.64 | 122.08 | 117.22 | 120.24 | 108,111 | -1.66(-1.36%) |
Feb 01, 2024 | 119.44 | 122.04 | 117.46 | 121.90 | 167,015 | +3.89(+3.30%) |
Jan 31, 2024 | 120.57 | 122.82 | 117.95 | 118.01 | 183,297 | -2.39(-1.99%) |
Jan 30, 2024 | 119.17 | 121.54 | 119.17 | 120.40 | 104,444 | +0.39(+0.32%) |
Jan 29, 2024 | 117.11 | 120.22 | 116.93 | 120.01 | 106,411 | +2.87(+2.45%) |
Jan 26, 2024 | 118.84 | 119.23 | 116.81 | 117.14 | 92,416 | -0.55(-0.47%) |
Jan 25, 2024 | 118.16 | 119.42 | 116.12 | 117.69 | 121,486 | +1.87(+1.61%) |
Jan 24, 2024 | 120.19 | 120.26 | 114.91 | 115.82 | 143,930 | -1.98(-1.68%) |
Jan 23, 2024 | 125.21 | 125.21 | 117.72 | 117.80 | 235,913 | -8.67(-6.86%) |
Jan 22, 2024 | 127.48 | 129.36 | 125.65 | 126.47 | 174,718 | +1.77(+1.42%) |
Jan 19, 2024 | 125.31 | 125.31 | 122.13 | 124.70 | 95,092 | +0.49(+0.39%) |
Jan 18, 2024 | 122.78 | 125.17 | 122.78 | 124.21 | 272,011 | +3.26(+2.70%) |
Jan 17, 2024 | 119.35 | 121.17 | 119.35 | 120.95 | 135,764 | -0.58(-0.48%) |
Jan 16, 2024 | 122.18 | 122.87 | 120.53 | 121.53 | 124,573 | -2.64(-2.13%) |
Jan 12, 2024 | 127.81 | 127.81 | 123.15 | 124.17 | 96,814 | -1.79(-1.42%) |
Jan 11, 2024 | 127.49 | 128.34 | 124.33 | 125.96 | 144,995 | -2.69(-2.09%) |
Jan 10, 2024 | 125.72 | 128.66 | 125.72 | 128.65 | 157,713 | +3.01(+2.40%) |
Jan 09, 2024 | 125.35 | 127.80 | 125.17 | 125.64 | 166,152 | -2.17(-1.70%) |
Jan 08, 2024 | 125.51 | 128.61 | 125.51 | 127.81 | 158,071 | +2.38(+1.90%) |
Jan 05, 2024 | 123.78 | 127.59 | 123.73 | 125.43 | 165,821 | +0.00(+0.00%) |
Jan 04, 2024 | 125.82 | 127.64 | 125.43 | 125.43 | 100,609 | -0.29(-0.23%) |
Jan 03, 2024 | 129.00 | 129.00 | 125.54 | 125.72 | 150,731 | -5.40(-4.12%) |
Jan 02, 2024 | 131.12 | 132.23 | 129.20 | 131.12 | 142,723 | -2.04(-1.53%) |
Dec 29, 2023 | 133.97 | 135.24 | 133.03 | 133.16 | 107,042 | -1.84(-1.36%) |
Dec 28, 2023 | 134.92 | 136.36 | 134.77 | 135.00 | 81,365 | -0.66(-0.49%) |
Dec 27, 2023 | 134.46 | 136.89 | 134.42 | 135.66 | 117,341 | +1.16(+0.86%) |
Dec 26, 2023 | 133.27 | 135.37 | 132.47 | 134.50 | 96,544 | +2.34(+1.77%) |
Dec 22, 2023 | 134.01 | 134.01 | 131.97 | 132.16 | 132,437 | -0.58(-0.44%) |
Dec 21, 2023 | 132.02 | 133.02 | 130.49 | 132.74 | 165,591 | +3.46(+2.68%) |
Dec 20, 2023 | 128.81 | 132.98 | 128.26 | 129.28 | 216,598 | +0.73(+0.57%) |
Dec 19, 2023 | 126.83 | 129.91 | 125.41 | 128.55 | 145,287 | +2.60(+2.06%) |
Dec 18, 2023 | 127.07 | 127.13 | 124.00 | 125.95 | 165,726 | -1.05(-0.83%) |
Dec 15, 2023 | 132.90 | 133.22 | 126.43 | 127.00 | 635,609 | -6.09(-4.58%) |
Dec 14, 2023 | 126.56 | 134.29 | 126.56 | 133.09 | 370,292 | +8.88(+7.15%) |
Dec 13, 2023 | 114.46 | 124.40 | 111.45 | 124.21 | 1,086,042 | +10.22(+8.97%) |
Dec 12, 2023 | 118.23 | 118.50 | 113.93 | 113.99 | 220,638 | -3.94(-3.34%) |
Dec 11, 2023 | 119.62 | 120.89 | 117.11 | 117.93 | 174,861 | -2.04(-1.70%) |
Dec 08, 2023 | 120.04 | 121.43 | 119.60 | 119.97 | 360,905 | +0.47(+0.39%) |
Dec 07, 2023 | 121.34 | 121.34 | 118.50 | 119.50 | 408,322 | -1.14(-0.94%) |
Dec 06, 2023 | 122.44 | 125.63 | 120.43 | 120.64 | 238,961 | +0.14(+0.12%) |
Dec 05, 2023 | 122.66 | 122.66 | 120.05 | 120.50 | 103,819 | -2.23(-1.82%) |
Dec 04, 2023 | 120.61 | 124.01 | 120.61 | 122.73 | 174,676 | +1.25(+1.03%) |
Dec 01, 2023 | 117.78 | 121.56 | 117.78 | 121.48 | 257,940 | +3.41(+2.89%) |
Nov 30, 2023 | 119.44 | 119.44 | 117.42 | 118.07 | 127,972 | -1.18(-0.99%) |
Nov 29, 2023 | 120.59 | 121.32 | 118.50 | 119.25 | 175,830 | +0.81(+0.68%) |
Nov 28, 2023 | 117.97 | 119.46 | 116.63 | 118.44 | 118,630 | +0.60(+0.51%) |
Nov 27, 2023 | 120.03 | 120.03 | 116.01 | 117.84 | 99,401 | -1.96(-1.64%) |
Nov 24, 2023 | 119.48 | 119.94 | 118.76 | 119.80 | 31,985 | +0.75(+0.63%) |
Nov 22, 2023 | 119.53 | 122.12 | 118.88 | 119.05 | 92,707 | -0.41(-0.34%) |
Nov 21, 2023 | 119.85 | 120.83 | 119.46 | 119.46 | 80,385 | -1.68(-1.39%) |
Nov 20, 2023 | 121.37 | 121.50 | 120.03 | 121.14 | 143,203 | -1.44(-1.17%) |
Nov 17, 2023 | 122.71 | 123.07 | 121.36 | 122.58 | 124,118 | +1.79(+1.48%) |
Nov 16, 2023 | 123.08 | 123.08 | 120.57 | 120.79 | 155,404 | -2.25(-1.83%) |
Nov 15, 2023 | 124.53 | 125.34 | 122.28 | 123.04 | 225,065 | -1.87(-1.50%) |
Nov 14, 2023 | 118.06 | 125.24 | 118.06 | 124.91 | 336,531 | +12.72(+11.34%) |
Nov 13, 2023 | 111.21 | 113.54 | 110.64 | 112.19 | 106,369 | -0.19(-0.17%) |
Nov 10, 2023 | 110.04 | 113.50 | 108.97 | 112.38 | 137,880 | +3.21(+2.94%) |
Nov 09, 2023 | 110.18 | 111.28 | 108.12 | 109.17 | 200,336 | -0.59(-0.54%) |
Nov 08, 2023 | 110.64 | 111.60 | 108.98 | 109.76 | 208,791 | -0.84(-0.76%) |
Nov 07, 2023 | 109.00 | 111.68 | 109.00 | 110.60 | 126,266 | +1.35(+1.24%) |
Nov 06, 2023 | 109.81 | 109.94 | 106.53 | 109.25 | 218,162 | -1.88(-1.69%) |
Nov 03, 2023 | 109.56 | 114.77 | 109.56 | 111.13 | 282,929 | +4.53(+4.25%) |
Nov 02, 2023 | 102.25 | 106.94 | 102.25 | 106.60 | 373,463 | +6.55(+6.55%) |
Nov 01, 2023 | 94.08 | 100.22 | 91.46 | 100.05 | 315,625 | +5.54(+5.86%) |
Oct 31, 2023 | 91.28 | 95.42 | 90.04 | 94.51 | 344,591 | +5.63(+6.33%) |
Oct 30, 2023 | 88.75 | 90.49 | 87.42 | 88.88 | 245,712 | +1.20(+1.37%) |
Oct 27, 2023 | 88.75 | 89.99 | 86.72 | 87.68 | 151,784 | -0.23(-0.26%) |
Oct 26, 2023 | 85.63 | 89.27 | 84.16 | 87.91 | 253,596 | +2.61(+3.06%) |
Oct 25, 2023 | 87.53 | 87.64 | 85.19 | 85.30 | 203,861 | -2.91(-3.30%) |
Oct 24, 2023 | 89.73 | 90.03 | 87.28 | 88.21 | 171,813 | -1.08(-1.21%) |
Oct 23, 2023 | 87.35 | 90.56 | 87.22 | 89.29 | 155,478 | +1.60(+1.82%) |
Oct 20, 2023 | 88.52 | 89.66 | 87.19 | 87.69 | 164,261 | -0.52(-0.59%) |
Oct 19, 2023 | 91.05 | 91.53 | 87.83 | 88.21 | 201,467 | -2.59(-2.85%) |
Oct 18, 2023 | 93.00 | 93.16 | 90.76 | 90.80 | 136,892 | -3.55(-3.76%) |
Oct 17, 2023 | 92.65 | 96.14 | 92.63 | 94.35 | 157,686 | +0.76(+0.81%) |
Oct 16, 2023 | 95.11 | 95.44 | 92.79 | 93.59 | 117,872 | -0.01(-0.01%) |
Oct 13, 2023 | 93.97 | 94.32 | 92.84 | 93.60 | 136,039 | +0.56(+0.60%) |
Oct 12, 2023 | 98.09 | 98.09 | 92.68 | 93.04 | 256,182 | -4.61(-4.72%) |
Oct 11, 2023 | 98.09 | 99.12 | 96.36 | 97.65 | 161,610 | -0.60(-0.61%) |
Oct 10, 2023 | 96.46 | 100.28 | 96.17 | 98.25 | 253,855 | +2.19(+2.28%) |
Oct 09, 2023 | 94.84 | 96.20 | 92.85 | 96.06 | 237,831 | +0.20(+0.21%) |
Oct 06, 2023 | 91.94 | 96.41 | 91.94 | 95.86 | 322,881 | +2.54(+2.72%) |
Oct 05, 2023 | 98.64 | 98.64 | 92.32 | 93.32 | 436,434 | -5.28(-5.35%) |
Oct 04, 2023 | 97.78 | 99.23 | 96.06 | 98.60 | 294,512 | +1.11(+1.14%) |
Oct 03, 2023 | 98.79 | 98.79 | 95.32 | 97.49 | 331,309 | -2.30(-2.30%) |
Oct 02, 2023 | 101.26 | 102.87 | 99.11 | 99.79 | 266,982 | +0.30(+0.30%) |
Sep 29, 2023 | 102.40 | 102.40 | 98.51 | 99.49 | 180,500 | -1.44(-1.43%) |
Sep 28, 2023 | 99.08 | 101.53 | 98.61 | 100.93 | 145,715 | +1.59(+1.60%) |
Sep 27, 2023 | 101.10 | 101.53 | 98.74 | 99.34 | 174,670 | -0.48(-0.48%) |
Sep 26, 2023 | 101.83 | 103.41 | 99.31 | 99.82 | 195,050 | -2.52(-2.46%) |
Sep 25, 2023 | 103.00 | 103.28 | 102.31 | 102.34 | 203,073 | -0.82(-0.79%) |
Sep 22, 2023 | 104.54 | 104.80 | 101.64 | 103.16 | 170,085 | -0.17(-0.16%) |
Sep 21, 2023 | 105.36 | 105.69 | 101.92 | 103.33 | 311,528 | -3.92(-3.66%) |
Sep 20, 2023 | 111.94 | 112.68 | 107.10 | 107.25 | 222,485 | -3.40(-3.07%) |
Sep 19, 2023 | 110.59 | 111.45 | 108.68 | 110.65 | 151,373 | -0.08(-0.07%) |
Sep 18, 2023 | 113.19 | 113.52 | 110.14 | 110.73 | 213,510 | -1.88(-1.67%) |
Sep 15, 2023 | 116.70 | 116.70 | 111.03 | 112.61 | 536,140 | -4.90(-4.17%) |
Sep 14, 2023 | 116.87 | 118.00 | 115.26 | 117.51 | 125,411 | +1.51(+1.30%) |
Sep 13, 2023 | 118.05 | 118.17 | 113.81 | 116.00 | 147,347 | -1.52(-1.29%) |
Sep 12, 2023 | 120.66 | 121.77 | 116.69 | 117.52 | 100,434 | -2.92(-2.42%) |
Sep 11, 2023 | 119.88 | 122.73 | 119.63 | 120.44 | 108,207 | +0.84(+0.70%) |
Sep 08, 2023 | 121.69 | 123.94 | 119.11 | 119.60 | 120,580 | -1.46(-1.21%) |
Sep 07, 2023 | 119.30 | 121.97 | 118.04 | 121.06 | 184,792 | +1.62(+1.36%) |
Sep 06, 2023 | 117.75 | 119.98 | 116.01 | 119.44 | 160,040 | +2.46(+2.10%) |
Sep 05, 2023 | 124.09 | 124.72 | 116.15 | 116.98 | 225,856 | -8.73(-6.94%) |
Sep 01, 2023 | 124.39 | 126.29 | 122.81 | 125.71 | 105,287 | +2.61(+2.12%) |
Aug 31, 2023 | 124.32 | 125.36 | 122.59 | 123.10 | 111,305 | -1.11(-0.89%) |
Aug 30, 2023 | 119.68 | 125.12 | 119.06 | 124.21 | 137,069 | +4.48(+3.74%) |
Aug 29, 2023 | 116.50 | 120.54 | 115.77 | 119.73 | 88,249 | +2.84(+2.43%) |
Aug 28, 2023 | 117.42 | 117.46 | 115.63 | 116.89 | 109,445 | +0.99(+0.85%) |
Aug 25, 2023 | 117.58 | 117.80 | 113.64 | 115.90 | 138,033 | -1.32(-1.13%) |
Aug 24, 2023 | 118.25 | 119.29 | 116.98 | 117.22 | 118,731 | -1.17(-0.99%) |
Aug 23, 2023 | 116.55 | 119.12 | 115.87 | 118.39 | 193,413 | +1.90(+1.63%) |
Aug 22, 2023 | 116.51 | 117.42 | 115.22 | 116.49 | 127,014 | +0.86(+0.74%) |
Aug 21, 2023 | 118.00 | 118.17 | 114.86 | 115.63 | 158,342 | -2.52(-2.13%) |
Aug 18, 2023 | 117.34 | 120.14 | 117.28 | 118.15 | 205,149 | -1.35(-1.13%) |
Aug 17, 2023 | 128.50 | 129.53 | 119.40 | 119.50 | 260,765 | -8.88(-6.92%) |
Aug 16, 2023 | 133.79 | 134.54 | 128.24 | 128.38 | 225,807 | -6.20(-4.61%) |
Aug 15, 2023 | 134.07 | 135.74 | 132.81 | 134.58 | 105,307 | +0.30(+0.22%) |
Aug 14, 2023 | 132.11 | 134.30 | 131.14 | 134.28 | 102,961 | +1.22(+0.92%) |
Aug 11, 2023 | 131.90 | 134.57 | 131.90 | 133.06 | 104,310 | +0.17(+0.13%) |
Aug 10, 2023 | 137.02 | 138.80 | 132.50 | 132.89 | 112,075 | -3.05(-2.24%) |
Aug 09, 2023 | 136.18 | 137.21 | 133.78 | 135.94 | 99,244 | -0.81(-0.59%) |
Aug 08, 2023 | 136.25 | 137.90 | 134.34 | 136.75 | 101,968 | -0.92(-0.67%) |
Aug 07, 2023 | 134.70 | 139.03 | 134.34 | 137.67 | 188,027 | +2.98(+2.21%) |
Aug 04, 2023 | 130.47 | 135.60 | 130.04 | 134.69 | 147,125 | +4.36(+3.35%) |
Aug 03, 2023 | 138.36 | 138.58 | 125.69 | 130.33 | 409,363 | -9.27(-6.64%) |
Aug 02, 2023 | 138.01 | 139.74 | 132.52 | 139.60 | 226,680 | +1.88(+1.37%) |
Aug 01, 2023 | 136.46 | 140.28 | 133.51 | 137.72 | 278,621 | -1.03(-0.74%) |
Jul 31, 2023 | 137.47 | 138.89 | 134.49 | 138.75 | 250,981 | +1.87(+1.37%) |
Jul 28, 2023 | 133.24 | 137.40 | 133.24 | 136.88 | 158,415 | +4.87(+3.69%) |
Jul 27, 2023 | 135.40 | 136.21 | 131.84 | 132.01 | 132,680 | -2.01(-1.50%) |
Jul 26, 2023 | 135.99 | 137.61 | 133.19 | 134.02 | 182,489 | -2.73(-2.00%) |
Jul 25, 2023 | 135.43 | 138.22 | 135.43 | 136.75 | 135,863 | +0.52(+0.38%) |
Jul 24, 2023 | 134.65 | 136.40 | 133.38 | 136.23 | 117,907 | +1.10(+0.81%) |
Jul 21, 2023 | 137.83 | 137.83 | 134.19 | 135.13 | 155,535 | -1.48(-1.08%) |
Jul 20, 2023 | 141.91 | 141.91 | 134.20 | 136.61 | 238,068 | -4.18(-2.97%) |
Jul 19, 2023 | 139.00 | 141.51 | 135.59 | 140.79 | 260,814 | +1.68(+1.21%) |
Jul 18, 2023 | 139.50 | 141.17 | 138.50 | 139.11 | 100,496 | +0.18(+0.13%) |
Jul 17, 2023 | 137.10 | 139.36 | 136.49 | 138.93 | 132,971 | +1.15(+0.83%) |
Jul 14, 2023 | 135.41 | 137.86 | 134.31 | 137.78 | 162,524 | +3.11(+2.31%) |
Jul 13, 2023 | 134.78 | 136.22 | 133.52 | 134.67 | 220,034 | +0.88(+0.66%) |
Jul 12, 2023 | 131.18 | 134.26 | 129.84 | 133.79 | 176,616 | +5.36(+4.17%) |
Jul 11, 2023 | 129.90 | 131.66 | 128.17 | 128.43 | 343,981 | -1.28(-0.99%) |
Jul 10, 2023 | 124.18 | 129.73 | 124.18 | 129.71 | 269,355 | +6.29(+5.10%) |
Jul 07, 2023 | 121.52 | 124.25 | 121.52 | 123.42 | 140,736 | +2.05(+1.69%) |
Jul 06, 2023 | 126.00 | 126.00 | 120.40 | 121.37 | 241,278 | -7.16(-5.57%) |
Jul 05, 2023 | 132.13 | 132.22 | 128.00 | 128.53 | 176,932 | -3.74(-2.83%) |
Jul 03, 2023 | 134.91 | 135.49 | 130.39 | 132.27 | 74,569 | -2.62(-1.94%) |
Jun 30, 2023 | 132.70 | 135.41 | 131.69 | 134.89 | 185,382 | +3.33(+2.53%) |
Jun 29, 2023 | 131.75 | 131.89 | 129.58 | 131.56 | 178,380 | -0.18(-0.14%) |
Jun 28, 2023 | 132.25 | 133.50 | 131.06 | 131.74 | 122,030 | -0.97(-0.73%) |
Jun 27, 2023 | 128.71 | 135.00 | 128.71 | 132.71 | 194,313 | +4.47(+3.49%) |
Jun 26, 2023 | 128.83 | 131.41 | 127.06 | 128.24 | 199,724 | -0.54(-0.42%) |
Jun 23, 2023 | 127.76 | 129.80 | 126.83 | 128.78 | 250,633 | -0.80(-0.62%) |
Jun 22, 2023 | 129.06 | 130.39 | 128.24 | 129.58 | 184,416 | -0.83(-0.64%) |
Jun 21, 2023 | 130.51 | 131.90 | 129.33 | 130.41 | 237,621 | -0.61(-0.47%) |
Jun 20, 2023 | 129.74 | 132.88 | 129.41 | 131.02 | 205,373 | +0.45(+0.34%) |
Jun 16, 2023 | 132.37 | 132.53 | 129.38 | 130.57 | 320,123 | -1.36(-1.03%) |
Jun 15, 2023 | 129.42 | 132.16 | 128.69 | 131.93 | 185,190 | +2.87(+2.22%) |
Jun 14, 2023 | 134.50 | 134.50 | 128.03 | 129.06 | 357,642 | -3.84(-2.89%) |
Jun 13, 2023 | 132.04 | 134.53 | 131.60 | 132.90 | 144,347 | +0.70(+0.53%) |
Jun 12, 2023 | 128.63 | 132.73 | 127.69 | 132.20 | 150,751 | +3.42(+2.66%) |
Jun 09, 2023 | 129.00 | 130.74 | 127.56 | 128.78 | 174,103 | -0.44(-0.34%) |
Jun 08, 2023 | 129.97 | 132.11 | 128.90 | 129.22 | 190,387 | -1.06(-0.81%) |
Jun 07, 2023 | 128.57 | 132.37 | 127.39 | 130.28 | 290,988 | +2.27(+1.77%) |
Jun 06, 2023 | 118.65 | 128.08 | 118.08 | 128.01 | 199,130 | +8.75(+7.34%) |
Jun 05, 2023 | 119.80 | 119.97 | 116.50 | 119.26 | 118,278 | -2.31(-1.90%) |
Jun 02, 2023 | 115.83 | 121.69 | 115.49 | 121.57 | 237,043 | +6.73(+5.86%) |
Jun 01, 2023 | 113.60 | 115.73 | 113.60 | 114.84 | 109,763 | +1.07(+0.94%) |
May 31, 2023 | 116.30 | 116.39 | 112.75 | 113.77 | 211,111 | -3.59(-3.06%) |
May 30, 2023 | 116.27 | 117.78 | 115.98 | 117.36 | 81,661 | +1.57(+1.36%) |
May 26, 2023 | 115.32 | 116.18 | 112.71 | 115.79 | 141,191 | +0.17(+0.15%) |
May 25, 2023 | 115.37 | 117.71 | 115.36 | 115.62 | 127,705 | +0.43(+0.37%) |
May 24, 2023 | 114.20 | 115.91 | 114.16 | 115.19 | 158,592 | +0.14(+0.12%) |
May 23, 2023 | 117.59 | 118.95 | 114.41 | 115.05 | 206,292 | -3.99(-3.35%) |
May 22, 2023 | 121.29 | 122.32 | 118.25 | 119.04 | 169,221 | -2.66(-2.19%) |
May 19, 2023 | 124.74 | 124.74 | 119.62 | 121.70 | 128,450 | -2.34(-1.89%) |
May 18, 2023 | 122.53 | 124.62 | 121.45 | 124.04 | 187,983 | +1.65(+1.35%) |
May 17, 2023 | 120.30 | 122.49 | 119.27 | 122.39 | 149,318 | +2.53(+2.11%) |
May 16, 2023 | 118.39 | 120.14 | 115.91 | 119.86 | 130,009 | +0.94(+0.79%) |
May 15, 2023 | 117.82 | 119.72 | 116.96 | 118.92 | 135,106 | +1.10(+0.93%) |
May 12, 2023 | 120.00 | 120.71 | 116.44 | 117.82 | 188,286 | -1.61(-1.35%) |
May 11, 2023 | 116.57 | 119.58 | 116.41 | 119.43 | 177,613 | +2.65(+2.27%) |
May 10, 2023 | 117.36 | 117.36 | 115.19 | 116.78 | 129,809 | +1.27(+1.10%) |
May 09, 2023 | 114.87 | 117.10 | 114.86 | 115.51 | 149,964 | -0.76(-0.65%) |
May 08, 2023 | 114.51 | 116.48 | 114.03 | 116.27 | 106,773 | +0.77(+0.67%) |
May 05, 2023 | 115.85 | 116.25 | 112.80 | 115.50 | 117,062 | +1.34(+1.17%) |
May 04, 2023 | 116.45 | 117.33 | 112.04 | 114.16 | 195,848 | -2.51(-2.15%) |
May 03, 2023 | 115.18 | 119.35 | 115.18 | 116.67 | 249,700 | +1.50(+1.30%) |
May 02, 2023 | 116.61 | 116.61 | 108.75 | 115.17 | 433,687 | -3.38(-2.85%) |
May 01, 2023 | 118.14 | 119.77 | 116.64 | 118.55 | 238,188 | -0.25(-0.21%) |
Apr 28, 2023 | 114.48 | 120.11 | 114.48 | 118.80 | 231,360 | +3.80(+3.30%) |
Apr 27, 2023 | 114.06 | 115.49 | 112.73 | 115.00 | 132,043 | +2.38(+2.11%) |
Apr 26, 2023 | 115.61 | 115.71 | 111.75 | 112.62 | 164,165 | -3.25(-2.80%) |
Apr 25, 2023 | 115.24 | 117.65 | 115.24 | 115.87 | 122,083 | -0.74(-0.63%) |
Apr 24, 2023 | 113.91 | 116.82 | 110.97 | 116.61 | 116,282 | +2.61(+2.29%) |
Apr 21, 2023 | 113.97 | 114.44 | 112.69 | 114.00 | 106,599 | +0.01(+0.01%) |
Apr 20, 2023 | 114.58 | 120.74 | 113.63 | 113.99 | 453,487 | -0.18(-0.16%) |
Apr 19, 2023 | 114.09 | 114.65 | 112.96 | 114.17 | 164,715 | -0.56(-0.49%) |
Apr 18, 2023 | 111.93 | 115.05 | 111.89 | 114.73 | 171,422 | +3.51(+3.16%) |
Apr 17, 2023 | 109.07 | 111.23 | 108.29 | 111.22 | 170,222 | +1.90(+1.74%) |
Apr 14, 2023 | 109.83 | 110.92 | 108.50 | 109.32 | 175,404 | -1.01(-0.92%) |
Apr 13, 2023 | 111.71 | 111.80 | 109.49 | 110.33 | 153,921 | -0.57(-0.51%) |
Apr 12, 2023 | 113.87 | 113.87 | 110.69 | 110.90 | 131,812 | -1.95(-1.73%) |
Apr 11, 2023 | 109.82 | 114.37 | 109.82 | 112.85 | 154,953 | +3.73(+3.42%) |
Apr 10, 2023 | 107.30 | 109.48 | 107.30 | 109.12 | 133,364 | +1.47(+1.37%) |
Apr 06, 2023 | 110.12 | 110.34 | 104.49 | 107.65 | 290,322 | -3.02(-2.73%) |
Apr 05, 2023 | 111.38 | 111.41 | 108.85 | 110.67 | 149,444 | -0.76(-0.68%) |
Apr 04, 2023 | 113.67 | 113.67 | 110.22 | 111.43 | 155,683 | -2.57(-2.25%) |
Apr 03, 2023 | 113.11 | 114.59 | 112.13 | 114.00 | 152,258 | -0.03(-0.03%) |
Mar 31, 2023 | 110.58 | 114.19 | 110.58 | 114.03 | 278,159 | +3.76(+3.41%) |
Mar 30, 2023 | 113.15 | 114.49 | 109.63 | 110.27 | 203,830 | -2.12(-1.89%) |
Mar 29, 2023 | 113.21 | 113.27 | 110.25 | 112.39 | 123,978 | +0.03(+0.03%) |
Mar 28, 2023 | 110.84 | 112.74 | 110.54 | 112.36 | 162,573 | +1.33(+1.20%) |
Mar 27, 2023 | 114.26 | 114.47 | 110.33 | 111.03 | 222,984 | -2.74(-2.41%) |
Mar 24, 2023 | 110.72 | 114.24 | 109.70 | 113.77 | 337,881 | +2.60(+2.34%) |
Mar 23, 2023 | 107.30 | 112.50 | 107.30 | 111.17 | 387,520 | +5.09(+4.80%) |
Mar 22, 2023 | 107.48 | 109.44 | 105.86 | 106.08 | 139,387 | -1.67(-1.55%) |
Mar 21, 2023 | 107.37 | 108.83 | 106.58 | 107.75 | 152,113 | +2.17(+2.06%) |
Mar 20, 2023 | 106.79 | 107.80 | 104.58 | 105.58 | 198,221 | -0.12(-0.11%) |
Mar 17, 2023 | 106.40 | 108.47 | 105.31 | 105.70 | 430,043 | -1.78(-1.66%) |
Mar 16, 2023 | 103.95 | 108.67 | 103.61 | 107.48 | 203,529 | +2.04(+1.93%) |
Mar 15, 2023 | 102.78 | 106.79 | 102.78 | 105.44 | 415,280 | +1.78(+1.72%) |
Mar 14, 2023 | 103.37 | 104.04 | 101.10 | 103.66 | 211,801 | +2.99(+2.97%) |
Mar 13, 2023 | 98.06 | 101.81 | 97.47 | 100.67 | 161,464 | +0.90(+0.90%) |
Mar 10, 2023 | 103.51 | 103.51 | 98.49 | 99.77 | 216,214 | -2.86(-2.78%) |
Mar 09, 2023 | 104.79 | 107.93 | 102.48 | 102.62 | 167,290 | -1.73(-1.66%) |
Mar 08, 2023 | 102.55 | 104.47 | 101.12 | 104.36 | 191,587 | +2.81(+2.77%) |
Mar 07, 2023 | 103.86 | 104.45 | 101.54 | 101.55 | 188,860 | -1.64(-1.59%) |
Mar 06, 2023 | 107.17 | 107.33 | 102.48 | 103.19 | 217,931 | -3.52(-3.30%) |
Mar 03, 2023 | 104.44 | 107.30 | 103.47 | 106.71 | 179,836 | +3.20(+3.09%) |
Mar 02, 2023 | 102.71 | 103.86 | 100.70 | 103.51 | 116,075 | -0.10(-0.10%) |