Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 96.96 | 97.04 | 91.77 | 91.78 | 27,121,030 | -1.04(-1.12%) |
Jan 30, 2024 | 91.75 | 93.41 | 91.34 | 92.81 | 17,719,460 | +0.28(+0.30%) |
Jan 29, 2024 | 91.77 | 92.67 | 91.00 | 92.54 | 12,903,446 | +0.99(+1.08%) |
Jan 26, 2024 | 91.67 | 92.23 | 91.17 | 91.55 | 9,355,417 | +0.19(+0.21%) |
Jan 25, 2024 | 90.98 | 91.40 | 90.48 | 91.36 | 12,212,136 | +0.56(+0.62%) |
Jan 24, 2024 | 91.30 | 91.59 | 90.75 | 90.80 | 7,760,790 | +0.07(+0.08%) |
Jan 23, 2024 | 91.78 | 92.38 | 90.53 | 90.73 | 10,361,260 | -1.09(-1.18%) |
Jan 22, 2024 | 92.54 | 92.66 | 91.56 | 91.82 | 9,548,654 | -0.78(-0.84%) |
Jan 19, 2024 | 91.93 | 92.97 | 91.39 | 92.60 | 9,696,415 | +0.51(+0.56%) |
Jan 18, 2024 | 90.72 | 92.17 | 90.58 | 92.08 | 7,649,142 | +1.55(+1.71%) |
Jan 17, 2024 | 90.43 | 90.72 | 90.17 | 90.53 | 6,762,125 | -0.92(-1.00%) |
Jan 16, 2024 | 91.41 | 91.48 | 90.49 | 91.45 | 7,593,993 | +0.71(+0.78%) |
Jan 12, 2024 | 91.97 | 92.14 | 90.54 | 90.74 | 5,718,185 | -0.95(-1.03%) |
Jan 11, 2024 | 92.07 | 92.38 | 90.66 | 91.69 | 6,569,173 | -0.55(-0.60%) |
Jan 10, 2024 | 91.76 | 92.43 | 91.63 | 92.24 | 5,926,172 | +0.40(+0.44%) |
Jan 09, 2024 | 92.35 | 92.47 | 91.61 | 91.84 | 6,434,010 | -1.09(-1.17%) |
Jan 08, 2024 | 91.77 | 93.30 | 91.70 | 92.92 | 7,638,257 | +1.18(+1.29%) |
Jan 05, 2024 | 92.07 | 92.32 | 91.23 | 91.74 | 7,289,174 | -0.55(-0.60%) |
Jan 04, 2024 | 91.85 | 93.31 | 91.75 | 92.29 | 7,214,925 | +0.32(+0.34%) |
Jan 03, 2024 | 92.69 | 92.97 | 91.81 | 91.97 | 7,257,806 | -0.43(-0.47%) |
Jan 02, 2024 | 94.16 | 94.66 | 92.36 | 92.41 | 8,976,647 | -2.31(-2.44%) |
Dec 29, 2023 | 94.59 | 95.05 | 94.07 | 94.72 | 6,219,406 | +0.08(+0.08%) |
Dec 28, 2023 | 94.21 | 94.68 | 93.83 | 94.64 | 4,578,252 | +0.63(+0.67%) |
Dec 27, 2023 | 94.40 | 94.49 | 93.51 | 94.01 | 5,023,001 | -0.37(-0.40%) |
Dec 26, 2023 | 94.06 | 94.40 | 93.68 | 94.38 | 3,756,733 | +0.38(+0.41%) |
Dec 22, 2023 | 93.61 | 94.54 | 93.07 | 94.00 | 6,447,864 | -0.05(-0.05%) |
Dec 21, 2023 | 93.80 | 94.15 | 93.20 | 94.05 | 7,192,534 | +0.61(+0.65%) |
Dec 20, 2023 | 95.06 | 95.58 | 93.38 | 93.43 | 10,182,261 | -2.97(-3.08%) |
Dec 19, 2023 | 95.63 | 96.72 | 95.63 | 96.40 | 6,065,438 | +1.14(+1.20%) |
Dec 18, 2023 | 95.93 | 96.01 | 94.63 | 95.26 | 6,227,661 | -0.19(-0.20%) |
Dec 15, 2023 | 96.52 | 96.92 | 95.26 | 95.45 | 12,653,410 | -1.08(-1.11%) |
Dec 14, 2023 | 97.39 | 97.46 | 95.84 | 96.52 | 9,895,400 | -0.27(-0.28%) |
Dec 13, 2023 | 97.17 | 97.31 | 95.52 | 96.79 | 7,832,630 | -0.04(-0.04%) |
Dec 12, 2023 | 97.11 | 97.16 | 96.12 | 96.83 | 6,398,636 | +0.03(+0.03%) |
Dec 11, 2023 | 95.91 | 97.67 | 95.91 | 96.80 | 7,739,230 | +1.49(+1.56%) |
Dec 08, 2023 | 94.79 | 95.56 | 94.52 | 95.31 | 7,222,487 | +0.17(+0.18%) |
Dec 07, 2023 | 95.94 | 96.38 | 94.97 | 95.14 | 7,963,406 | -0.57(-0.60%) |
Dec 06, 2023 | 94.66 | 95.86 | 94.19 | 95.71 | 12,279,126 | +1.46(+1.55%) |
Dec 05, 2023 | 96.07 | 96.17 | 93.57 | 94.25 | 16,238,811 | -2.03(-2.11%) |
Dec 04, 2023 | 97.07 | 97.55 | 95.47 | 96.29 | 11,632,519 | -1.58(-1.61%) |
Dec 01, 2023 | 97.17 | 97.94 | 96.21 | 97.86 | 12,677,217 | -0.10(-0.10%) |
Nov 30, 2023 | 98.71 | 98.77 | 97.09 | 97.96 | 11,594,688 | -0.54(-0.55%) |
Nov 29, 2023 | 100.14 | 100.32 | 98.19 | 98.51 | 8,542,693 | -1.31(-1.31%) |
Nov 28, 2023 | 100.59 | 100.68 | 99.53 | 99.82 | 6,939,648 | -1.16(-1.15%) |
Nov 27, 2023 | 100.91 | 101.70 | 100.70 | 100.98 | 7,960,438 | -0.41(-0.41%) |
Nov 24, 2023 | 102.05 | 102.20 | 101.08 | 101.40 | 3,250,180 | -0.65(-0.64%) |
Nov 22, 2023 | 102.76 | 103.27 | 101.89 | 102.05 | 4,897,019 | -0.25(-0.24%) |
Nov 21, 2023 | 103.04 | 102.29 | 6,230,091 | -0.60(-0.59%) | ||
Nov 20, 2023 | 103.79 | 104.05 | 102.46 | 102.90 | 9,933,323 | -1.25(-1.20%) |
Nov 17, 2023 | 105.74 | 106.05 | 104.06 | 104.15 | 6,534,981 | -1.62(-1.53%) |
Nov 16, 2023 | 104.85 | 106.21 | 104.77 | 105.77 | 8,146,948 | +1.16(+1.11%) |
Nov 15, 2023 | 104.24 | 105.11 | 104.24 | 104.60 | 8,085,909 | +0.42(+0.41%) |
Nov 14, 2023 | 103.07 | 104.39 | 102.84 | 104.18 | 8,434,841 | +2.06(+2.02%) |
Nov 13, 2023 | 102.52 | 102.83 | 101.57 | 102.12 | 7,216,926 | -0.81(-0.79%) |
Nov 10, 2023 | 101.22 | 102.94 | 100.61 | 102.92 | 7,440,213 | +2.07(+2.05%) |
Nov 09, 2023 | 102.90 | 103.05 | 100.66 | 100.85 | 7,710,372 | -1.48(-1.45%) |
Nov 08, 2023 | 101.78 | 102.84 | 101.70 | 102.33 | 7,595,709 | +1.17(+1.15%) |
Nov 07, 2023 | 101.70 | 101.86 | 100.82 | 101.17 | 6,393,922 | -0.34(-0.34%) |
Nov 06, 2023 | 100.38 | 101.57 | 99.50 | 101.51 | 7,717,930 | +1.35(+1.34%) |
Nov 03, 2023 | 98.18 | 101.25 | 98.06 | 100.16 | 16,393,284 | +2.58(+2.64%) |
Nov 02, 2023 | 98.54 | 99.45 | 97.32 | 97.58 | 23,972,948 | +8.45(+9.48%) |
Nov 01, 2023 | 89.60 | 89.60 | 88.35 | 89.13 | 14,642,631 | -0.87(-0.96%) |
Oct 31, 2023 | 90.91 | 91.06 | 89.76 | 90.00 | 9,538,021 | -0.89(-0.98%) |
Oct 30, 2023 | 90.86 | 91.44 | 90.47 | 90.89 | 8,048,015 | +1.10(+1.23%) |
Oct 27, 2023 | 90.39 | 91.46 | 89.54 | 89.79 | 8,499,711 | -0.63(-0.70%) |
Oct 26, 2023 | 91.53 | 92.18 | 90.35 | 90.42 | 6,356,981 | -1.30(-1.41%) |
Oct 25, 2023 | 92.03 | 93.05 | 91.69 | 91.72 | 5,633,113 | -0.61(-0.66%) |
Oct 24, 2023 | 91.99 | 92.68 | 91.78 | 92.33 | 3,689,186 | +0.41(+0.45%) |
Oct 23, 2023 | 91.65 | 92.73 | 91.03 | 91.92 | 4,592,005 | +0.01(+0.01%) |
Oct 20, 2023 | 92.33 | 92.78 | 91.86 | 91.91 | 4,815,769 | -0.22(-0.24%) |
Oct 19, 2023 | 92.08 | 93.34 | 91.89 | 92.13 | 5,750,416 | +0.65(+0.71%) |
Oct 18, 2023 | 91.66 | 92.24 | 91.23 | 91.48 | 4,212,711 | -0.42(-0.46%) |
Oct 17, 2023 | 90.50 | 91.91 | 90.39 | 91.90 | 6,237,870 | +0.52(+0.57%) |
Oct 16, 2023 | 89.93 | 91.58 | 89.62 | 91.38 | 4,709,560 | +2.12(+2.37%) |
Oct 13, 2023 | 89.07 | 89.83 | 88.84 | 89.26 | 4,899,388 | +0.06(+0.07%) |
Oct 12, 2023 | 89.61 | 90.01 | 88.57 | 89.20 | 5,620,857 | -0.52(-0.58%) |
Oct 11, 2023 | 91.03 | 91.36 | 89.62 | 89.72 | 4,610,523 | -1.20(-1.32%) |
Oct 10, 2023 | 90.71 | 91.69 | 90.62 | 90.92 | 5,100,673 | +0.49(+0.54%) |
Oct 09, 2023 | 90.21 | 90.54 | 89.21 | 90.43 | 4,222,978 | -0.17(-0.18%) |
Oct 06, 2023 | 89.77 | 91.08 | 89.46 | 90.60 | 7,152,796 | +0.47(+0.52%) |
Oct 05, 2023 | 88.93 | 90.79 | 88.93 | 90.13 | 7,736,463 | +1.19(+1.34%) |
Oct 04, 2023 | 87.71 | 89.21 | 87.63 | 88.94 | 6,318,206 | +1.63(+1.87%) |
Oct 03, 2023 | 88.31 | 88.86 | 87.05 | 87.31 | 6,831,626 | -1.61(-1.81%) |
Oct 02, 2023 | 88.84 | 89.51 | 88.59 | 88.92 | 6,590,437 | -0.14(-0.15%) |
Sep 29, 2023 | 90.36 | 90.80 | 88.63 | 89.06 | 7,893,754 | +0.19(+0.21%) |
Sep 28, 2023 | 88.96 | 89.17 | 88.02 | 88.87 | 4,851,541 | -0.09(-0.10%) |
Sep 27, 2023 | 90.22 | 90.48 | 88.19 | 88.96 | 4,848,912 | -0.81(-0.90%) |
Sep 26, 2023 | 89.77 | 90.25 | 88.97 | 89.77 | 6,468,879 | -0.72(-0.80%) |
Sep 25, 2023 | 90.64 | 90.62 | 90.01 | 90.49 | 4,937,872 | -0.92(-1.00%) |
Sep 22, 2023 | 91.16 | 92.05 | 91.11 | 91.41 | 5,246,798 | +0.57(+0.62%) |
Sep 21, 2023 | 92.85 | 93.01 | 90.77 | 90.84 | 6,261,830 | -2.01(-2.16%) |
Sep 20, 2023 | 93.14 | 94.28 | 92.75 | 92.85 | 4,687,708 | -0.13(-0.14%) |
Sep 19, 2023 | 92.90 | 93.15 | 91.98 | 92.98 | 6,972,405 | -1.43(-1.52%) |
Sep 18, 2023 | 93.96 | 94.62 | 93.75 | 94.41 | 4,588,884 | +0.52(+0.55%) |
Sep 15, 2023 | 94.89 | 95.11 | 93.72 | 93.90 | 8,985,479 | -0.91(-0.96%) |
Sep 14, 2023 | 94.42 | 95.41 | 93.92 | 94.80 | 6,189,685 | +0.22(+0.24%) |
Sep 13, 2023 | 93.87 | 94.94 | 93.71 | 94.58 | 5,970,623 | +0.67(+0.72%) |
Sep 12, 2023 | 93.18 | 94.17 | 92.89 | 93.91 | 5,132,142 | +0.56(+0.60%) |
Sep 11, 2023 | 93.33 | 93.90 | 92.91 | 93.35 | 5,716,069 | +0.38(+0.41%) |
Sep 08, 2023 | 92.94 | 93.53 | 92.45 | 92.97 | 4,873,498 | +0.18(+0.19%) |
Sep 07, 2023 | 93.17 | 93.50 | 92.72 | 92.79 | 6,562,109 | -0.83(-0.89%) |
Sep 06, 2023 | 94.08 | 94.21 | 93.06 | 93.62 | 5,563,300 | -0.87(-0.92%) |
Sep 05, 2023 | 95.16 | 95.44 | 94.25 | 94.49 | 5,547,655 | -1.13(-1.18%) |
Sep 01, 2023 | 96.01 | 96.36 | 94.68 | 95.62 | 4,865,227 | +0.55(+0.57%) |
Aug 31, 2023 | 96.60 | 96.92 | 94.92 | 95.08 | 5,763,854 | -1.76(-1.81%) |
Aug 30, 2023 | 96.62 | 97.30 | 96.60 | 96.83 | 4,316,536 | +0.09(+0.09%) |
Aug 29, 2023 | 95.00 | 96.82 | 94.98 | 96.75 | 5,648,908 | +2.06(+2.17%) |
Aug 28, 2023 | 93.61 | 94.84 | 93.51 | 94.69 | 5,225,316 | +1.52(+1.63%) |
Aug 25, 2023 | 93.22 | 93.63 | 92.21 | 93.16 | 5,493,631 | +0.63(+0.69%) |
Aug 24, 2023 | 92.45 | 93.31 | 91.44 | 92.53 | 8,017,791 | -0.34(-0.37%) |
Aug 23, 2023 | 94.08 | 94.22 | 91.73 | 92.87 | 9,941,599 | -0.87(-0.93%) |
Aug 22, 2023 | 94.15 | 94.39 | 93.28 | 93.74 | 3,730,867 | -0.38(-0.40%) |
Aug 21, 2023 | 94.96 | 95.20 | 93.83 | 94.12 | 3,859,309 | -0.75(-0.79%) |
Aug 18, 2023 | 93.68 | 95.13 | 93.47 | 94.87 | 4,228,549 | +0.64(+0.68%) |
Aug 17, 2023 | 96.60 | 96.70 | 94.09 | 94.23 | 5,421,806 | -2.35(-2.43%) |
Aug 16, 2023 | 97.19 | 97.66 | 96.49 | 96.58 | 3,770,167 | -1.03(-1.06%) |
Aug 15, 2023 | 97.70 | 98.21 | 97.36 | 97.61 | 3,282,032 | -0.95(-0.96%) |
Aug 14, 2023 | 98.04 | 98.76 | 97.77 | 98.56 | 3,319,668 | +0.02(+0.02%) |
Aug 11, 2023 | 98.94 | 98.94 | 97.71 | 98.54 | 3,259,627 | -0.65(-0.66%) |
Aug 10, 2023 | 98.10 | 99.89 | 97.97 | 99.19 | 7,014,101 | +2.22(+2.28%) |
Aug 09, 2023 | 98.03 | 98.59 | 96.54 | 96.98 | 4,629,788 | -0.75(-0.77%) |
Aug 08, 2023 | 98.24 | 98.44 | 96.95 | 97.73 | 4,180,950 | -1.01(-1.03%) |
Aug 07, 2023 | 98.44 | 98.86 | 97.97 | 98.75 | 5,380,311 | +1.03(+1.05%) |
Aug 04, 2023 | 99.93 | 100.11 | 97.56 | 97.72 | 5,356,825 | -1.60(-1.61%) |
Aug 03, 2023 | 98.97 | 99.87 | 98.46 | 99.32 | 5,716,222 | +0.19(+0.20%) |
Aug 02, 2023 | 97.54 | 101.39 | 96.37 | 99.12 | 14,903,275 | +0.84(+0.86%) |
Aug 01, 2023 | 98.48 | 98.72 | 97.45 | 98.28 | 8,040,811 | -0.30(-0.31%) |
Jul 31, 2023 | 98.33 | 98.83 | 97.89 | 98.58 | 6,575,707 | +0.31(+0.32%) |
Jul 28, 2023 | 98.51 | 98.83 | 97.84 | 98.27 | 5,482,751 | +0.46(+0.47%) |
Jul 27, 2023 | 99.03 | 99.42 | 97.58 | 97.81 | 5,536,207 | -0.92(-0.93%) |
Jul 26, 2023 | 99.20 | 99.65 | 98.32 | 98.74 | 6,767,083 | -1.15(-1.16%) |
Jul 25, 2023 | 99.42 | 100.72 | 99.32 | 99.89 | 5,796,998 | +0.14(+0.14%) |
Jul 24, 2023 | 99.85 | 100.37 | 99.31 | 99.76 | 4,890,570 | -0.04(-0.04%) |
Jul 21, 2023 | 98.80 | 100.50 | 98.62 | 99.79 | 21,423,176 | +1.88(+1.92%) |
Jul 20, 2023 | 98.78 | 99.46 | 97.74 | 97.91 | 5,631,539 | -0.92(-0.93%) |
Jul 19, 2023 | 97.66 | 98.98 | 97.65 | 98.83 | 5,723,865 | +1.04(+1.06%) |
Jul 18, 2023 | 97.78 | 98.44 | 96.92 | 97.80 | 6,170,751 | -0.16(-0.17%) |
Jul 17, 2023 | 97.86 | 98.81 | 97.10 | 97.96 | 5,404,248 | -0.66(-0.67%) |
Jul 14, 2023 | 98.78 | 99.08 | 98.01 | 98.62 | 4,059,220 | +0.01(+0.01%) |
Jul 13, 2023 | 98.52 | 99.19 | 98.32 | 98.61 | 4,647,638 | +0.45(+0.45%) |
Jul 12, 2023 | 98.44 | 98.83 | 97.80 | 98.16 | 7,183,222 | +1.02(+1.05%) |
Jul 11, 2023 | 96.51 | 97.28 | 96.22 | 97.14 | 5,428,681 | +0.93(+0.97%) |
Jul 10, 2023 | 93.47 | 96.60 | 93.40 | 96.21 | 9,576,303 | +2.99(+3.21%) |
Jul 07, 2023 | 93.17 | 93.82 | 92.74 | 93.22 | 8,128,672 | -0.15(-0.16%) |
Jul 06, 2023 | 94.98 | 95.18 | 93.08 | 93.37 | 7,372,231 | -2.19(-2.30%) |
Jul 05, 2023 | 96.23 | 96.41 | 95.40 | 95.56 | 6,572,783 | -0.67(-0.70%) |
Jul 03, 2023 | 95.82 | 96.64 | 95.35 | 96.23 | 3,391,668 | +0.09(+0.09%) |
Jun 30, 2023 | 96.47 | 96.53 | 95.64 | 96.14 | 6,418,820 | +0.37(+0.39%) |
Jun 29, 2023 | 95.71 | 95.92 | 95.10 | 95.78 | 5,268,088 | +0.07(+0.07%) |
Jun 28, 2023 | 95.74 | 95.74 | 94.44 | 95.71 | 6,781,101 | -0.11(-0.11%) |
Jun 27, 2023 | 95.49 | 96.14 | 94.85 | 95.81 | 5,186,390 | +0.48(+0.50%) |
Jun 26, 2023 | 95.45 | 95.86 | 94.61 | 95.34 | 6,252,826 | -0.11(-0.11%) |
Jun 23, 2023 | 96.72 | 96.79 | 94.65 | 95.45 | 19,551,034 | -2.44(-2.49%) |
Jun 22, 2023 | 98.44 | 98.65 | 96.71 | 97.88 | 6,311,793 | -0.99(-1.00%) |
Jun 21, 2023 | 97.64 | 99.44 | 97.40 | 98.87 | 5,675,563 | +0.58(+0.59%) |
Jun 20, 2023 | 98.86 | 99.47 | 97.93 | 98.29 | 5,673,733 | -0.58(-0.59%) |
Jun 16, 2023 | 99.01 | 99.49 | 98.49 | 98.87 | 12,064,193 | +0.48(+0.48%) |
Jun 15, 2023 | 98.36 | 98.99 | 97.70 | 98.40 | 6,642,788 | +0.70(+0.72%) |
Jun 14, 2023 | 96.63 | 98.38 | 96.27 | 97.70 | 9,559,172 | +1.36(+1.41%) |
Jun 13, 2023 | 95.61 | 96.54 | 95.61 | 96.34 | 5,292,994 | +0.78(+0.81%) |
Jun 12, 2023 | 95.08 | 95.61 | 94.65 | 95.56 | 6,910,703 | +0.49(+0.51%) |
Jun 09, 2023 | 95.89 | 96.05 | 94.77 | 95.08 | 5,720,676 | -1.16(-1.20%) |
Jun 08, 2023 | 94.78 | 96.26 | 94.07 | 96.23 | 7,087,939 | +1.19(+1.26%) |
Jun 07, 2023 | 95.65 | 95.95 | 94.72 | 95.04 | 6,475,161 | -0.29(-0.31%) |
Jun 06, 2023 | 96.81 | 97.38 | 94.66 | 95.33 | 8,918,860 | -1.66(-1.71%) |
Jun 05, 2023 | 97.10 | 97.90 | 96.57 | 96.99 | 6,734,388 | +0.42(+0.43%) |
Jun 02, 2023 | 95.42 | 96.73 | 95.30 | 96.57 | 6,410,051 | +1.92(+2.03%) |
Jun 01, 2023 | 94.72 | 95.34 | 93.68 | 94.65 | 6,955,575 | -0.09(-0.10%) |
May 31, 2023 | 95.15 | 95.19 | 94.13 | 94.74 | 10,691,376 | -0.13(-0.14%) |
May 30, 2023 | 95.98 | 96.05 | 94.44 | 94.87 | 6,701,423 | -0.76(-0.79%) |
May 26, 2023 | 95.73 | 96.67 | 95.44 | 95.63 | 7,497,073 | +0.09(+0.09%) |
May 25, 2023 | 95.80 | 95.99 | 94.85 | 95.54 | 8,424,502 | -1.14(-1.17%) |
May 24, 2023 | 97.83 | 97.84 | 96.19 | 96.68 | 6,320,081 | -0.71(-0.73%) |
May 23, 2023 | 99.11 | 99.13 | 97.13 | 97.39 | 6,968,732 | -2.48(-2.49%) |
May 22, 2023 | 102.42 | 102.59 | 99.75 | 99.87 | 7,730,060 | -2.53(-2.47%) |
May 19, 2023 | 103.85 | 104.00 | 102.22 | 102.41 | 5,136,380 | -1.53(-1.48%) |
May 18, 2023 | 102.32 | 103.99 | 102.10 | 103.94 | 5,540,257 | +1.36(+1.32%) |
May 17, 2023 | 102.84 | 103.41 | 101.86 | 102.58 | 4,901,228 | +0.40(+0.39%) |
May 16, 2023 | 103.28 | 103.42 | 102.10 | 102.18 | 3,788,408 | -1.32(-1.28%) |
May 15, 2023 | 102.99 | 103.61 | 102.50 | 103.50 | 4,344,870 | +0.50(+0.49%) |
May 12, 2023 | 102.65 | 103.09 | 101.75 | 103.00 | 5,332,480 | +0.47(+0.46%) |
May 11, 2023 | 103.31 | 103.62 | 102.03 | 102.52 | 4,936,537 | -0.79(-0.76%) |
May 10, 2023 | 103.49 | 104.41 | 102.06 | 103.31 | 4,726,484 | +0.25(+0.24%) |
May 09, 2023 | 103.33 | 103.51 | 102.76 | 103.06 | 3,812,583 | -0.44(-0.43%) |
May 08, 2023 | 103.79 | 104.42 | 103.27 | 103.50 | 6,306,357 | -0.04(-0.04%) |
May 05, 2023 | 101.94 | 103.80 | 101.77 | 103.54 | 8,090,743 | +2.42(+2.39%) |
May 04, 2023 | 100.70 | 102.05 | 100.25 | 101.12 | 9,171,608 | +0.72(+0.72%) |
May 03, 2023 | 105.34 | 105.96 | 100.25 | 100.40 | 25,243,240 | -10.14(-9.17%) |
May 02, 2023 | 110.57 | 110.64 | 108.99 | 110.54 | 9,959,725 | -0.10(-0.09%) |
May 01, 2023 | 110.34 | 111.53 | 110.34 | 110.64 | 6,724,928 | +0.26(+0.24%) |
Apr 28, 2023 | 108.57 | 110.40 | 108.45 | 110.38 | 6,191,273 | +1.49(+1.37%) |
Apr 27, 2023 | 107.58 | 109.02 | 107.37 | 108.89 | 7,888,156 | +1.24(+1.15%) |
Apr 26, 2023 | 105.28 | 108.48 | 105.28 | 107.65 | 8,532,151 | +2.06(+1.95%) |
Apr 25, 2023 | 105.18 | 107.31 | 105.10 | 105.60 | 9,056,279 | +0.05(+0.05%) |
Apr 24, 2023 | 104.49 | 105.55 | 104.34 | 105.55 | 6,150,966 | +1.06(+1.02%) |
Apr 21, 2023 | 103.63 | 105.06 | 103.01 | 104.49 | 4,683,170 | +1.10(+1.06%) |
Apr 20, 2023 | 102.56 | 103.89 | 102.56 | 103.39 | 4,449,401 | -0.11(-0.10%) |
Apr 19, 2023 | 104.00 | 104.17 | 103.41 | 103.49 | 4,780,860 | -0.72(-0.70%) |
Apr 18, 2023 | 105.14 | 105.49 | 104.04 | 104.22 | 5,488,553 | -0.39(-0.37%) |
Apr 17, 2023 | 104.26 | 104.93 | 103.88 | 104.60 | 4,950,253 | +0.81(+0.78%) |
Apr 14, 2023 | 103.25 | 104.47 | 103.19 | 103.79 | 4,103,767 | +0.46(+0.45%) |
Apr 13, 2023 | 102.74 | 103.55 | 102.61 | 103.33 | 4,522,223 | +1.30(+1.28%) |
Apr 12, 2023 | 102.60 | 102.93 | 101.74 | 102.02 | 4,769,353 | -0.13(-0.12%) |
Apr 11, 2023 | 101.46 | 102.76 | 101.33 | 102.15 | 4,152,265 | +1.00(+0.98%) |
Apr 10, 2023 | 100.00 | 101.23 | 99.54 | 101.15 | 3,894,786 | +0.06(+0.06%) |
Apr 06, 2023 | 101.31 | 101.56 | 100.46 | 101.10 | 3,267,534 | -0.21(-0.21%) |
Apr 05, 2023 | 100.42 | 102.02 | 100.37 | 101.31 | 5,353,658 | +0.87(+0.87%) |
Apr 04, 2023 | 101.26 | 101.42 | 99.81 | 100.44 | 3,990,986 | -0.82(-0.81%) |
Apr 03, 2023 | 100.50 | 101.35 | 100.12 | 101.26 | 3,991,826 | +0.70(+0.69%) |
Mar 31, 2023 | 98.35 | 100.71 | 98.35 | 100.56 | 7,144,664 | +2.71(+2.77%) |
Mar 30, 2023 | 97.97 | 98.22 | 97.20 | 97.85 | 4,227,125 | +0.67(+0.69%) |
Mar 29, 2023 | 95.93 | 97.24 | 95.35 | 97.18 | 5,121,592 | +1.84(+1.93%) |
Mar 28, 2023 | 94.78 | 95.52 | 94.72 | 95.34 | 4,876,509 | +0.06(+0.06%) |
Mar 27, 2023 | 95.53 | 96.31 | 95.20 | 95.28 | 6,235,252 | +0.31(+0.33%) |
Mar 24, 2023 | 94.86 | 95.06 | 93.86 | 94.97 | 4,852,029 | -0.08(-0.08%) |
Mar 23, 2023 | 95.94 | 96.70 | 94.18 | 95.05 | 7,122,743 | -0.68(-0.71%) |
Mar 22, 2023 | 97.24 | 98.01 | 95.67 | 95.73 | 6,127,246 | -1.37(-1.41%) |
Mar 21, 2023 | 97.07 | 97.73 | 96.71 | 97.10 | 4,911,608 | +0.67(+0.69%) |
Mar 20, 2023 | 95.71 | 96.79 | 95.54 | 96.43 | 5,036,391 | +1.11(+1.17%) |
Mar 17, 2023 | 95.68 | 95.89 | 94.49 | 95.32 | 10,550,877 | -1.67(-1.72%) |
Mar 16, 2023 | 95.75 | 97.26 | 95.64 | 96.99 | 8,479,027 | +1.05(+1.10%) |
Mar 15, 2023 | 95.02 | 95.97 | 93.95 | 95.94 | 6,836,239 | -0.12(-0.12%) |
Mar 14, 2023 | 96.68 | 96.94 | 95.10 | 96.06 | 6,470,097 | +0.37(+0.38%) |
Mar 13, 2023 | 95.52 | 96.77 | 95.00 | 95.69 | 6,635,476 | -0.29(-0.30%) |
Mar 10, 2023 | 97.18 | 97.77 | 95.63 | 95.98 | 6,877,342 | -0.89(-0.92%) |
Mar 09, 2023 | 99.22 | 99.23 | 96.54 | 96.87 | 5,934,799 | -2.12(-2.15%) |
Mar 08, 2023 | 99.38 | 99.49 | 98.25 | 98.99 | 4,375,029 | -0.81(-0.81%) |
Mar 07, 2023 | 101.40 | 102.06 | 99.59 | 99.80 | 4,117,225 | -1.59(-1.57%) |
Mar 06, 2023 | 100.87 | 102.31 | 100.86 | 101.40 | 5,422,382 | +0.42(+0.42%) |
Mar 03, 2023 | 99.86 | 101.11 | 99.48 | 100.97 | 5,055,189 | +1.49(+1.50%) |
Mar 02, 2023 | 97.81 | 99.64 | 97.48 | 99.48 | 4,998,806 | +1.53(+1.56%) |
Mar 01, 2023 | 98.69 | 98.83 | 97.45 | 97.96 | 5,570,128 | -0.64(-0.65%) |
Feb 28, 2023 | 98.50 | 99.43 | 98.41 | 98.59 | 5,368,804 | -0.34(-0.34%) |
Feb 27, 2023 | 98.83 | 99.76 | 98.65 | 98.93 | 5,420,442 | +0.81(+0.83%) |
Feb 24, 2023 | 99.14 | 99.20 | 97.37 | 98.12 | 6,233,073 | -1.84(-1.85%) |
Feb 23, 2023 | 101.90 | 101.90 | 99.12 | 99.97 | 7,100,384 | -1.22(-1.20%) |
Feb 22, 2023 | 101.79 | 102.31 | 100.82 | 101.18 | 7,786,737 | -0.01(-0.01%) |
Feb 21, 2023 | 101.89 | 102.32 | 101.12 | 101.19 | 5,621,728 | -2.24(-2.17%) |
Feb 17, 2023 | 103.09 | 103.78 | 102.59 | 103.43 | 7,120,186 | -0.42(-0.41%) |
Feb 16, 2023 | 104.06 | 105.36 | 103.73 | 103.86 | 4,756,780 | -1.41(-1.34%) |
Feb 15, 2023 | 103.82 | 105.27 | 103.59 | 105.27 | 4,203,009 | +0.98(+0.94%) |
Feb 14, 2023 | 104.23 | 104.76 | 103.04 | 104.28 | 5,289,289 | -0.52(-0.50%) |
Feb 13, 2023 | 103.77 | 105.20 | 103.61 | 104.81 | 5,375,297 | +1.38(+1.34%) |
Feb 10, 2023 | 101.91 | 103.59 | 101.86 | 103.42 | 6,521,959 | +1.01(+0.98%) |
Feb 09, 2023 | 102.11 | 102.96 | 101.98 | 102.42 | 5,801,399 | +0.27(+0.26%) |
Feb 08, 2023 | 102.17 | 102.38 | 101.52 | 102.15 | 5,782,053 | -0.50(-0.49%) |
Feb 07, 2023 | 100.74 | 103.19 | 100.48 | 102.65 | 6,458,058 | +1.73(+1.72%) |
Feb 06, 2023 | 99.94 | 102.02 | 99.27 | 100.92 | 6,650,622 | +0.69(+0.69%) |
Feb 03, 2023 | 100.50 | 102.28 | 99.02 | 100.23 | 15,818,279 | -4.66(-4.44%) |
Feb 02, 2023 | 105.74 | 106.50 | 103.78 | 104.89 | 10,219,343 | -0.81(-0.76%) |