Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 102.75 | 103.82 | 101.08 | 101.71 | 64,781 | +0.08(+0.08%) |
Feb 28, 2024 | 101.13 | 103.34 | 101.13 | 101.63 | 84,053 | -0.07(-0.07%) |
Feb 27, 2024 | 103.00 | 104.63 | 101.62 | 101.70 | 108,160 | -1.30(-1.26%) |
Feb 26, 2024 | 101.18 | 103.49 | 101.13 | 103.00 | 170,955 | +0.78(+0.76%) |
Feb 23, 2024 | 107.69 | 107.70 | 100.85 | 102.22 | 117,174 | -6.69(-6.14%) |
Feb 22, 2024 | 109.54 | 111.07 | 108.71 | 108.91 | 51,747 | -1.02(-0.93%) |
Feb 21, 2024 | 109.57 | 110.38 | 108.61 | 109.93 | 44,340 | -0.37(-0.34%) |
Feb 20, 2024 | 108.97 | 110.82 | 108.22 | 110.30 | 46,072 | +0.00(+0.00%) |
Feb 16, 2024 | 111.26 | 112.55 | 109.99 | 110.30 | 70,648 | -1.12(-1.01%) |
Feb 15, 2024 | 109.35 | 111.83 | 108.89 | 111.42 | 79,776 | +2.82(+2.60%) |
Feb 14, 2024 | 106.06 | 108.70 | 105.10 | 108.60 | 68,386 | +4.05(+3.87%) |
Feb 13, 2024 | 109.23 | 110.99 | 104.12 | 104.55 | 84,642 | -8.13(-7.22%) |
Feb 12, 2024 | 111.34 | 113.16 | 110.58 | 112.68 | 83,588 | +1.77(+1.60%) |
Feb 09, 2024 | 109.20 | 111.70 | 108.95 | 110.91 | 75,349 | +2.60(+2.40%) |
Feb 08, 2024 | 106.71 | 108.50 | 105.52 | 108.31 | 48,315 | +1.38(+1.29%) |
Feb 07, 2024 | 106.32 | 107.42 | 105.61 | 106.93 | 50,133 | +0.51(+0.48%) |
Feb 06, 2024 | 104.17 | 106.90 | 104.17 | 106.42 | 46,899 | +2.37(+2.28%) |
Feb 05, 2024 | 106.58 | 106.96 | 103.66 | 104.05 | 76,484 | -3.81(-3.53%) |
Feb 02, 2024 | 105.88 | 108.50 | 105.75 | 107.86 | 49,153 | +0.71(+0.66%) |
Feb 01, 2024 | 105.14 | 107.15 | 104.93 | 107.15 | 43,777 | +2.26(+2.15%) |
Jan 31, 2024 | 108.14 | 109.00 | 104.89 | 104.89 | 54,000 | -3.79(-3.49%) |
Jan 30, 2024 | 107.00 | 108.81 | 106.83 | 108.68 | 44,090 | +0.62(+0.57%) |
Jan 29, 2024 | 107.30 | 108.20 | 106.39 | 108.06 | 30,612 | +0.52(+0.48%) |
Jan 26, 2024 | 108.80 | 109.14 | 107.22 | 107.54 | 26,349 | -0.69(-0.64%) |
Jan 25, 2024 | 109.19 | 109.42 | 107.73 | 108.23 | 62,160 | +0.03(+0.03%) |
Jan 24, 2024 | 107.06 | 108.45 | 105.54 | 108.20 | 78,005 | +2.27(+2.14%) |
Jan 23, 2024 | 109.32 | 109.32 | 105.93 | 105.93 | 52,426 | -2.24(-2.07%) |
Jan 22, 2024 | 107.51 | 109.46 | 107.51 | 108.17 | 95,728 | +1.50(+1.41%) |
Jan 19, 2024 | 106.00 | 106.71 | 105.35 | 106.67 | 37,470 | +0.80(+0.76%) |
Jan 18, 2024 | 103.99 | 106.00 | 103.99 | 105.87 | 43,516 | +1.85(+1.78%) |
Jan 17, 2024 | 102.99 | 104.89 | 102.87 | 104.02 | 57,344 | -0.25(-0.24%) |
Jan 16, 2024 | 102.99 | 105.14 | 102.14 | 104.27 | 61,578 | +0.30(+0.29%) |
Jan 12, 2024 | 106.21 | 106.21 | 103.40 | 103.97 | 49,682 | -0.98(-0.93%) |
Jan 11, 2024 | 103.88 | 105.05 | 102.75 | 104.95 | 71,822 | +1.17(+1.13%) |
Jan 10, 2024 | 102.22 | 103.78 | 102.12 | 103.78 | 58,869 | +1.24(+1.21%) |
Jan 09, 2024 | 101.86 | 102.55 | 100.82 | 102.54 | 61,419 | -0.06(-0.06%) |
Jan 08, 2024 | 102.20 | 103.03 | 101.75 | 102.60 | 79,884 | +0.51(+0.50%) |
Jan 05, 2024 | 103.80 | 106.07 | 101.80 | 102.09 | 77,720 | -2.67(-2.55%) |
Jan 04, 2024 | 106.41 | 106.54 | 104.36 | 104.76 | 75,601 | -1.25(-1.18%) |
Jan 03, 2024 | 108.60 | 108.60 | 105.67 | 106.01 | 75,039 | -2.58(-2.38%) |
Jan 02, 2024 | 110.41 | 111.52 | 108.51 | 108.59 | 64,915 | -2.53(-2.28%) |
Dec 29, 2023 | 112.76 | 114.99 | 110.91 | 111.12 | 52,045 | -1.90(-1.68%) |
Dec 28, 2023 | 113.55 | 113.75 | 112.58 | 113.02 | 41,374 | -0.83(-0.73%) |
Dec 27, 2023 | 114.00 | 115.01 | 112.94 | 113.85 | 93,192 | -0.07(-0.06%) |
Dec 26, 2023 | 112.28 | 114.00 | 111.58 | 113.92 | 51,985 | +1.64(+1.46%) |
Dec 22, 2023 | 111.13 | 112.46 | 110.21 | 112.28 | 45,627 | +1.92(+1.74%) |
Dec 21, 2023 | 110.65 | 110.65 | 100.87 | 110.36 | 56,612 | +0.76(+0.69%) |
Dec 20, 2023 | 110.17 | 113.25 | 109.58 | 109.60 | 92,753 | -0.89(-0.81%) |
Dec 19, 2023 | 109.03 | 111.08 | 108.33 | 110.49 | 93,728 | +2.09(+1.93%) |
Dec 18, 2023 | 110.94 | 111.00 | 107.31 | 108.40 | 74,650 | -2.14(-1.94%) |
Dec 15, 2023 | 109.03 | 110.87 | 108.11 | 110.54 | 554,168 | +2.44(+2.26%) |
Dec 14, 2023 | 109.09 | 109.62 | 107.66 | 108.10 | 133,871 | +0.89(+0.83%) |
Dec 13, 2023 | 105.73 | 107.59 | 103.68 | 107.21 | 96,190 | +1.99(+1.89%) |
Dec 12, 2023 | 105.00 | 105.50 | 104.12 | 105.22 | 63,874 | +1.05(+1.01%) |
Dec 11, 2023 | 102.55 | 104.19 | 102.55 | 104.17 | 45,551 | +1.12(+1.09%) |
Dec 08, 2023 | 101.57 | 103.06 | 101.57 | 103.04 | 52,877 | +1.79(+1.77%) |
Dec 07, 2023 | 101.03 | 101.34 | 99.51 | 101.25 | 44,673 | +0.88(+0.88%) |
Dec 06, 2023 | 102.83 | 104.41 | 100.28 | 100.37 | 72,001 | -1.66(-1.63%) |
Dec 05, 2023 | 104.02 | 104.32 | 101.58 | 102.03 | 46,657 | -1.63(-1.57%) |
Dec 04, 2023 | 99.98 | 103.71 | 99.98 | 103.66 | 68,383 | +3.76(+3.76%) |
Dec 01, 2023 | 96.98 | 99.90 | 96.98 | 99.90 | 104,826 | +2.62(+2.69%) |
Nov 30, 2023 | 97.47 | 97.64 | 95.11 | 97.28 | 69,028 | +0.43(+0.44%) |
Nov 29, 2023 | 97.33 | 98.48 | 96.81 | 96.85 | 57,741 | +0.32(+0.33%) |
Nov 28, 2023 | 97.71 | 98.49 | 96.33 | 96.53 | 56,300 | -1.40(-1.43%) |
Nov 27, 2023 | 97.86 | 98.20 | 97.53 | 97.93 | 36,842 | -0.58(-0.59%) |
Nov 24, 2023 | 98.09 | 98.88 | 98.09 | 98.51 | 13,140 | -0.02(-0.02%) |
Nov 22, 2023 | 99.54 | 100.08 | 98.43 | 98.53 | 34,353 | +0.03(+0.03%) |
Nov 21, 2023 | 98.53 | 98.78 | 98.01 | 98.50 | 31,382 | -0.62(-0.63%) |
Nov 20, 2023 | 99.25 | 99.98 | 98.52 | 99.13 | 40,162 | +0.38(+0.38%) |
Nov 17, 2023 | 100.17 | 100.54 | 98.64 | 98.75 | 66,687 | -0.59(-0.59%) |
Nov 16, 2023 | 100.44 | 100.48 | 98.75 | 99.34 | 58,218 | -0.48(-0.48%) |
Nov 15, 2023 | 99.44 | 101.45 | 99.00 | 99.82 | 70,535 | +0.38(+0.38%) |
Nov 14, 2023 | 94.05 | 99.44 | 94.05 | 99.44 | 137,218 | +6.80(+7.34%) |
Nov 13, 2023 | 92.50 | 93.02 | 91.81 | 92.64 | 50,599 | +0.45(+0.49%) |
Nov 10, 2023 | 91.87 | 93.02 | 90.86 | 92.19 | 90,787 | +0.78(+0.85%) |
Nov 09, 2023 | 91.99 | 92.36 | 90.23 | 91.41 | 91,054 | +0.33(+0.36%) |
Nov 08, 2023 | 92.38 | 93.27 | 90.70 | 91.08 | 99,465 | -2.09(-2.24%) |
Nov 07, 2023 | 94.07 | 94.61 | 92.70 | 93.17 | 84,872 | -0.60(-0.64%) |
Nov 06, 2023 | 93.46 | 95.02 | 92.77 | 93.77 | 69,985 | -0.49(-0.52%) |
Nov 03, 2023 | 97.00 | 97.53 | 91.28 | 94.26 | 156,696 | -1.25(-1.31%) |
Nov 02, 2023 | 93.84 | 96.00 | 93.82 | 95.51 | 65,525 | +3.47(+3.77%) |
Nov 01, 2023 | 93.97 | 94.03 | 91.64 | 92.04 | 76,410 | -2.31(-2.45%) |
Oct 31, 2023 | 92.63 | 94.50 | 92.38 | 94.35 | 43,468 | +2.03(+2.20%) |
Oct 30, 2023 | 95.70 | 96.01 | 92.23 | 92.32 | 65,035 | -2.43(-2.56%) |
Oct 27, 2023 | 98.55 | 98.55 | 94.22 | 94.75 | 59,549 | -4.29(-4.33%) |
Oct 26, 2023 | 98.31 | 99.75 | 97.46 | 99.04 | 47,586 | +0.58(+0.58%) |
Oct 25, 2023 | 97.31 | 98.73 | 96.89 | 98.47 | 48,678 | +0.48(+0.48%) |
Oct 24, 2023 | 99.60 | 99.86 | 96.82 | 97.99 | 55,417 | -0.56(-0.57%) |
Oct 23, 2023 | 99.75 | 100.75 | 96.99 | 98.55 | 82,152 | -1.20(-1.20%) |
Oct 20, 2023 | 105.35 | 105.35 | 99.52 | 99.75 | 100,744 | -5.10(-4.86%) |
Oct 19, 2023 | 106.27 | 107.67 | 104.78 | 104.85 | 78,431 | -1.95(-1.83%) |
Oct 18, 2023 | 107.24 | 107.32 | 105.82 | 106.80 | 55,723 | -1.03(-0.96%) |
Oct 17, 2023 | 106.63 | 108.63 | 106.37 | 107.83 | 75,103 | +0.91(+0.85%) |
Oct 16, 2023 | 106.72 | 107.78 | 105.71 | 106.92 | 51,307 | +1.33(+1.26%) |
Oct 13, 2023 | 108.13 | 109.65 | 105.23 | 105.59 | 61,526 | -2.34(-2.17%) |
Oct 12, 2023 | 106.17 | 108.48 | 104.69 | 107.93 | 86,423 | +1.91(+1.80%) |
Oct 11, 2023 | 105.76 | 106.75 | 105.29 | 106.02 | 38,044 | +0.02(+0.02%) |
Oct 10, 2023 | 105.92 | 107.58 | 105.70 | 106.00 | 63,266 | +0.70(+0.66%) |
Oct 09, 2023 | 103.64 | 105.41 | 103.64 | 105.30 | 44,896 | +1.48(+1.43%) |
Oct 06, 2023 | 101.93 | 104.02 | 101.36 | 103.82 | 68,203 | +1.58(+1.55%) |
Oct 05, 2023 | 101.97 | 102.25 | 100.89 | 102.24 | 84,230 | +0.45(+0.44%) |
Oct 04, 2023 | 99.36 | 102.18 | 99.19 | 101.79 | 104,851 | +2.06(+2.07%) |
Oct 03, 2023 | 95.96 | 99.77 | 95.41 | 99.73 | 137,785 | +4.06(+4.24%) |
Oct 02, 2023 | 96.16 | 96.16 | 94.25 | 95.67 | 110,833 | -0.56(-0.58%) |
Sep 29, 2023 | 97.04 | 97.04 | 95.27 | 96.23 | 101,042 | -0.20(-0.21%) |
Sep 28, 2023 | 96.67 | 97.03 | 95.69 | 96.43 | 82,819 | -0.06(-0.06%) |
Sep 27, 2023 | 95.86 | 96.83 | 95.37 | 96.49 | 59,414 | +1.25(+1.31%) |
Sep 26, 2023 | 95.14 | 95.93 | 94.10 | 95.24 | 150,125 | -0.16(-0.17%) |
Sep 25, 2023 | 94.64 | 95.67 | 95.15 | 95.40 | 44,599 | +0.55(+0.58%) |
Sep 22, 2023 | 96.09 | 96.50 | 94.84 | 94.85 | 35,776 | -1.21(-1.26%) |
Sep 21, 2023 | 95.87 | 96.46 | 95.39 | 96.06 | 40,194 | -0.34(-0.35%) |
Sep 20, 2023 | 97.86 | 98.52 | 96.40 | 96.40 | 41,121 | -0.88(-0.90%) |
Sep 19, 2023 | 97.72 | 98.50 | 96.53 | 97.28 | 39,534 | -0.58(-0.59%) |
Sep 18, 2023 | 98.82 | 99.77 | 97.85 | 97.86 | 41,793 | -0.85(-0.86%) |
Sep 15, 2023 | 100.99 | 101.32 | 98.36 | 98.71 | 198,964 | -2.08(-2.06%) |
Sep 14, 2023 | 98.68 | 100.86 | 97.51 | 100.79 | 38,716 | +3.04(+3.11%) |
Sep 13, 2023 | 96.48 | 98.24 | 96.03 | 97.75 | 59,298 | +2.02(+2.11%) |
Sep 12, 2023 | 95.57 | 96.50 | 95.12 | 95.73 | 45,515 | +0.26(+0.27%) |
Sep 11, 2023 | 97.20 | 97.20 | 94.28 | 95.47 | 57,655 | -1.59(-1.64%) |
Sep 08, 2023 | 96.53 | 97.38 | 94.40 | 97.06 | 73,028 | +0.93(+0.97%) |
Sep 07, 2023 | 98.94 | 99.50 | 96.00 | 96.13 | 61,897 | -3.07(-3.09%) |
Sep 06, 2023 | 99.41 | 99.93 | 97.30 | 99.20 | 78,174 | +0.00(+0.00%) |
Sep 05, 2023 | 102.27 | 102.27 | 99.05 | 99.20 | 102,246 | -3.87(-3.75%) |
Sep 01, 2023 | 102.21 | 103.18 | 102.15 | 103.07 | 52,651 | +1.29(+1.27%) |
Aug 31, 2023 | 100.63 | 102.19 | 100.63 | 101.78 | 77,347 | +1.38(+1.37%) |
Aug 30, 2023 | 99.50 | 102.02 | 99.50 | 100.40 | 51,826 | +1.15(+1.16%) |
Aug 29, 2023 | 99.01 | 99.50 | 98.36 | 99.25 | 62,081 | +0.38(+0.38%) |
Aug 28, 2023 | 99.19 | 100.08 | 98.38 | 98.87 | 61,019 | +0.23(+0.23%) |
Aug 25, 2023 | 99.38 | 99.94 | 98.39 | 98.64 | 73,812 | -0.24(-0.24%) |
Aug 24, 2023 | 100.39 | 101.10 | 98.61 | 98.88 | 52,496 | -1.81(-1.80%) |
Aug 23, 2023 | 99.13 | 100.89 | 98.62 | 100.69 | 49,364 | +1.75(+1.77%) |
Aug 22, 2023 | 99.83 | 100.23 | 97.90 | 98.94 | 37,073 | -0.51(-0.51%) |
Aug 21, 2023 | 98.57 | 99.50 | 98.27 | 99.45 | 55,589 | +0.85(+0.86%) |
Aug 18, 2023 | 96.93 | 99.35 | 96.93 | 98.60 | 52,225 | +1.12(+1.15%) |
Aug 17, 2023 | 98.21 | 99.05 | 97.13 | 97.48 | 73,467 | -0.80(-0.81%) |
Aug 16, 2023 | 99.28 | 100.04 | 97.75 | 98.28 | 86,462 | -1.14(-1.15%) |
Aug 15, 2023 | 101.73 | 103.58 | 99.13 | 99.42 | 113,756 | -3.53(-3.43%) |
Aug 14, 2023 | 102.99 | 104.17 | 102.27 | 102.95 | 109,417 | -0.05(-0.05%) |
Aug 11, 2023 | 102.31 | 104.66 | 101.99 | 103.00 | 76,808 | -0.05(-0.05%) |
Aug 10, 2023 | 103.71 | 106.41 | 102.51 | 103.05 | 136,340 | -1.09(-1.05%) |
Aug 09, 2023 | 105.79 | 106.79 | 103.78 | 104.14 | 69,256 | -1.21(-1.15%) |
Aug 08, 2023 | 107.56 | 107.68 | 104.91 | 105.35 | 72,404 | -2.35(-2.18%) |
Aug 07, 2023 | 108.93 | 109.05 | 106.68 | 107.70 | 125,626 | -1.26(-1.16%) |
Aug 04, 2023 | 110.60 | 111.91 | 108.93 | 108.96 | 109,413 | -1.71(-1.55%) |
Aug 03, 2023 | 110.50 | 111.85 | 109.60 | 110.67 | 57,276 | +0.03(+0.03%) |
Aug 02, 2023 | 108.74 | 110.99 | 107.11 | 110.64 | 50,437 | +1.44(+1.32%) |
Aug 01, 2023 | 109.32 | 110.33 | 108.69 | 109.20 | 55,880 | -0.35(-0.32%) |
Jul 31, 2023 | 110.46 | 111.86 | 109.44 | 109.55 | 62,464 | -0.29(-0.26%) |
Jul 28, 2023 | 109.87 | 110.83 | 109.37 | 109.84 | 115,180 | +0.39(+0.36%) |
Jul 27, 2023 | 109.89 | 110.07 | 107.77 | 109.45 | 92,752 | -0.27(-0.25%) |
Jul 26, 2023 | 109.52 | 110.56 | 109.52 | 109.72 | 98,712 | +0.32(+0.29%) |
Jul 25, 2023 | 109.55 | 109.86 | 108.42 | 109.40 | 76,270 | -0.53(-0.48%) |
Jul 24, 2023 | 110.36 | 110.80 | 109.71 | 109.93 | 56,349 | -0.89(-0.80%) |
Jul 21, 2023 | 110.48 | 111.00 | 109.84 | 110.82 | 70,814 | +1.26(+1.15%) |
Jul 20, 2023 | 108.65 | 109.69 | 108.25 | 109.56 | 65,222 | +1.27(+1.17%) |
Jul 19, 2023 | 110.52 | 110.91 | 107.13 | 108.29 | 73,373 | -1.76(-1.60%) |
Jul 18, 2023 | 109.82 | 111.50 | 109.82 | 110.05 | 56,770 | +0.04(+0.04%) |
Jul 17, 2023 | 110.57 | 111.22 | 109.17 | 110.01 | 74,712 | -0.48(-0.43%) |
Jul 14, 2023 | 110.25 | 111.00 | 109.10 | 110.49 | 75,408 | +0.24(+0.22%) |
Jul 13, 2023 | 111.15 | 112.04 | 109.78 | 110.25 | 48,466 | -0.99(-0.89%) |
Jul 12, 2023 | 113.86 | 113.86 | 111.12 | 111.24 | 50,213 | -0.94(-0.84%) |
Jul 11, 2023 | 111.35 | 112.51 | 110.83 | 112.18 | 79,686 | +0.95(+0.85%) |
Jul 10, 2023 | 105.39 | 111.24 | 105.19 | 111.23 | 124,094 | +5.54(+5.24%) |
Jul 07, 2023 | 105.99 | 107.59 | 105.56 | 105.69 | 68,670 | -0.44(-0.41%) |
Jul 06, 2023 | 108.14 | 108.52 | 105.89 | 106.13 | 64,450 | -3.36(-3.07%) |
Jul 05, 2023 | 110.06 | 110.84 | 108.28 | 109.49 | 82,888 | -0.91(-0.82%) |
Jul 03, 2023 | 109.87 | 110.45 | 108.87 | 110.40 | 69,111 | -0.37(-0.33%) |
Jun 30, 2023 | 111.37 | 113.60 | 109.94 | 110.77 | 139,185 | -1.17(-1.05%) |
Jun 29, 2023 | 110.76 | 112.60 | 110.19 | 111.94 | 75,263 | +0.78(+0.70%) |
Jun 28, 2023 | 109.99 | 111.43 | 107.48 | 111.16 | 117,658 | +1.31(+1.19%) |
Jun 27, 2023 | 107.89 | 110.33 | 107.56 | 109.85 | 112,258 | +2.12(+1.97%) |
Jun 26, 2023 | 105.46 | 108.23 | 105.10 | 107.73 | 92,549 | +1.69(+1.59%) |
Jun 23, 2023 | 110.24 | 112.25 | 105.68 | 106.04 | 207,353 | -5.14(-4.62%) |
Jun 22, 2023 | 110.78 | 112.79 | 108.54 | 111.18 | 139,328 | +0.09(+0.08%) |
Jun 21, 2023 | 111.73 | 112.83 | 106.70 | 111.09 | 158,906 | -0.68(-0.61%) |
Jun 20, 2023 | 103.23 | 119.56 | 103.23 | 111.77 | 663,639 | +7.91(+7.62%) |
Jun 16, 2023 | 104.17 | 104.43 | 102.39 | 103.86 | 200,094 | +0.75(+0.73%) |
Jun 15, 2023 | 100.84 | 103.15 | 99.81 | 103.11 | 85,402 | +2.27(+2.25%) |
Jun 14, 2023 | 101.05 | 101.50 | 99.95 | 100.84 | 78,896 | +0.49(+0.49%) |
Jun 13, 2023 | 99.79 | 100.40 | 98.63 | 100.35 | 79,453 | +1.22(+1.23%) |
Jun 12, 2023 | 99.24 | 99.78 | 98.63 | 99.13 | 60,534 | +0.13(+0.13%) |
Jun 09, 2023 | 99.58 | 100.25 | 95.08 | 99.00 | 71,300 | -0.49(-0.49%) |
Jun 08, 2023 | 99.90 | 101.06 | 97.95 | 99.49 | 76,777 | -0.80(-0.80%) |
Jun 07, 2023 | 98.30 | 100.47 | 96.01 | 100.29 | 104,772 | +2.72(+2.79%) |
Jun 06, 2023 | 94.82 | 98.69 | 94.55 | 97.57 | 56,570 | +2.36(+2.48%) |
Jun 05, 2023 | 96.74 | 97.26 | 94.63 | 95.21 | 95,642 | -1.90(-1.96%) |
Jun 02, 2023 | 93.35 | 97.12 | 93.20 | 97.11 | 97,309 | +4.72(+5.11%) |
Jun 01, 2023 | 90.81 | 92.50 | 89.30 | 92.39 | 131,377 | +1.77(+1.95%) |
May 31, 2023 | 92.33 | 93.45 | 90.16 | 90.62 | 106,111 | -2.16(-2.33%) |
May 30, 2023 | 94.68 | 95.46 | 92.47 | 92.78 | 73,621 | -1.58(-1.67%) |
May 26, 2023 | 93.15 | 94.91 | 93.02 | 94.36 | 45,697 | +1.13(+1.21%) |
May 25, 2023 | 93.95 | 94.39 | 91.53 | 93.23 | 74,026 | -0.40(-0.43%) |
May 24, 2023 | 94.38 | 94.71 | 93.51 | 93.63 | 61,912 | -0.89(-0.94%) |
May 23, 2023 | 93.80 | 96.60 | 93.80 | 94.52 | 62,349 | +0.47(+0.50%) |
May 22, 2023 | 92.95 | 94.22 | 91.54 | 94.05 | 128,407 | +0.69(+0.74%) |
May 19, 2023 | 93.97 | 95.33 | 93.11 | 93.36 | 116,015 | -1.22(-1.29%) |
May 18, 2023 | 93.29 | 94.98 | 93.27 | 94.58 | 63,012 | +1.15(+1.23%) |
May 17, 2023 | 90.10 | 93.44 | 90.02 | 93.43 | 78,784 | +2.49(+2.74%) |
May 16, 2023 | 91.01 | 92.85 | 90.29 | 90.94 | 76,697 | -0.77(-0.84%) |
May 15, 2023 | 91.89 | 92.83 | 91.58 | 91.71 | 49,539 | -0.29(-0.32%) |
May 12, 2023 | 93.18 | 94.40 | 91.76 | 92.00 | 46,012 | -1.15(-1.23%) |
May 11, 2023 | 92.92 | 94.37 | 92.32 | 93.15 | 61,081 | -0.34(-0.36%) |
May 10, 2023 | 95.20 | 95.20 | 92.76 | 93.49 | 91,966 | -0.21(-0.22%) |
May 09, 2023 | 94.44 | 95.09 | 93.00 | 93.70 | 95,043 | -1.30(-1.37%) |
May 08, 2023 | 98.87 | 99.63 | 94.82 | 95.00 | 146,015 | -3.88(-3.92%) |
May 05, 2023 | 105.96 | 107.03 | 98.62 | 98.88 | 235,255 | +5.11(+5.45%) |
May 04, 2023 | 91.66 | 94.00 | 91.42 | 93.77 | 131,892 | +1.64(+1.78%) |
May 03, 2023 | 93.31 | 95.12 | 92.04 | 92.13 | 100,350 | -1.17(-1.25%) |
May 02, 2023 | 93.90 | 94.60 | 92.07 | 93.30 | 68,777 | -1.15(-1.22%) |
May 01, 2023 | 94.70 | 95.56 | 94.05 | 94.45 | 64,844 | -0.28(-0.30%) |
Apr 28, 2023 | 94.10 | 95.92 | 94.10 | 94.73 | 72,290 | +0.63(+0.67%) |
Apr 27, 2023 | 93.39 | 94.88 | 93.30 | 94.10 | 104,568 | +0.64(+0.68%) |
Apr 26, 2023 | 93.87 | 94.25 | 92.52 | 93.46 | 67,449 | -0.89(-0.94%) |
Apr 25, 2023 | 94.11 | 95.38 | 93.45 | 94.35 | 114,738 | -0.74(-0.78%) |
Apr 24, 2023 | 95.58 | 97.45 | 94.00 | 95.09 | 89,596 | -0.27(-0.28%) |
Apr 21, 2023 | 97.12 | 97.36 | 95.14 | 95.36 | 65,840 | -1.31(-1.36%) |
Apr 20, 2023 | 96.39 | 97.94 | 95.91 | 96.67 | 86,012 | -0.13(-0.13%) |
Apr 19, 2023 | 96.05 | 97.42 | 95.58 | 96.80 | 149,023 | +0.50(+0.52%) |
Apr 18, 2023 | 99.62 | 100.00 | 96.03 | 96.30 | 57,310 | -3.32(-3.33%) |
Apr 17, 2023 | 98.84 | 100.24 | 98.20 | 99.62 | 74,284 | +1.14(+1.16%) |
Apr 14, 2023 | 100.12 | 101.25 | 97.76 | 98.48 | 78,960 | -1.68(-1.68%) |
Apr 13, 2023 | 99.77 | 100.87 | 98.44 | 100.16 | 110,534 | +1.07(+1.08%) |
Apr 12, 2023 | 100.64 | 100.65 | 98.24 | 99.09 | 103,128 | -0.38(-0.38%) |
Apr 11, 2023 | 98.10 | 100.96 | 98.10 | 99.47 | 65,827 | +1.79(+1.83%) |
Apr 10, 2023 | 95.25 | 99.03 | 95.25 | 97.68 | 154,740 | +2.33(+2.44%) |
Apr 06, 2023 | 97.08 | 97.90 | 95.28 | 95.35 | 102,208 | -1.17(-1.21%) |
Apr 05, 2023 | 99.15 | 99.49 | 96.19 | 96.52 | 102,897 | -3.31(-3.32%) |
Apr 04, 2023 | 103.34 | 103.34 | 98.88 | 99.83 | 75,666 | -3.36(-3.26%) |
Apr 03, 2023 | 104.12 | 104.28 | 101.67 | 103.19 | 52,739 | -0.78(-0.75%) |
Mar 31, 2023 | 103.03 | 104.24 | 102.65 | 103.97 | 115,158 | +1.53(+1.49%) |
Mar 30, 2023 | 103.53 | 104.10 | 102.33 | 102.44 | 62,520 | -0.27(-0.26%) |
Mar 29, 2023 | 101.94 | 102.85 | 100.09 | 102.71 | 80,755 | +1.60(+1.58%) |
Mar 28, 2023 | 100.14 | 101.50 | 99.26 | 101.11 | 106,583 | +0.51(+0.51%) |
Mar 27, 2023 | 100.28 | 101.71 | 99.28 | 100.60 | 69,141 | +1.43(+1.44%) |
Mar 24, 2023 | 98.00 | 99.60 | 98.00 | 99.17 | 126,567 | +0.15(+0.15%) |
Mar 23, 2023 | 100.55 | 101.60 | 98.15 | 99.02 | 77,151 | -1.53(-1.52%) |
Mar 22, 2023 | 102.53 | 103.64 | 100.41 | 100.55 | 80,742 | -2.52(-2.44%) |
Mar 21, 2023 | 103.79 | 104.25 | 102.07 | 103.07 | 99,372 | +0.65(+0.63%) |
Mar 20, 2023 | 101.69 | 102.67 | 100.89 | 102.42 | 101,416 | +1.59(+1.58%) |
Mar 17, 2023 | 102.33 | 102.71 | 100.04 | 100.83 | 189,225 | -1.59(-1.55%) |
Mar 16, 2023 | 101.79 | 104.52 | 100.09 | 102.42 | 112,445 | -1.00(-0.97%) |
Mar 15, 2023 | 103.26 | 103.80 | 100.03 | 103.42 | 117,719 | -1.58(-1.50%) |
Mar 14, 2023 | 104.94 | 105.97 | 103.75 | 105.00 | 152,984 | +3.22(+3.16%) |
Mar 13, 2023 | 100.09 | 103.45 | 99.43 | 101.78 | 139,003 | +0.59(+0.58%) |
Mar 10, 2023 | 103.21 | 104.35 | 100.61 | 101.19 | 120,941 | -2.21(-2.14%) |
Mar 09, 2023 | 104.58 | 107.98 | 102.67 | 103.40 | 96,605 | -1.05(-1.01%) |
Mar 08, 2023 | 104.91 | 106.44 | 103.82 | 104.45 | 69,293 | -0.53(-0.50%) |
Mar 07, 2023 | 104.36 | 105.36 | 103.40 | 104.98 | 89,712 | +0.98(+0.94%) |
Mar 06, 2023 | 106.16 | 107.89 | 103.34 | 104.00 | 97,108 | -1.96(-1.85%) |
Mar 03, 2023 | 106.44 | 107.34 | 104.46 | 105.96 | 135,114 | -0.50(-0.47%) |
Mar 02, 2023 | 105.26 | 106.85 | 104.70 | 106.46 | 59,659 | +0.94(+0.89%) |