Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 143.36 | 144.47 | 142.45 | 143.99 | 1,458,617 | +2.00(+1.41%) |
Feb 28, 2024 | 140.77 | 143.42 | 140.67 | 141.99 | 808,922 | -0.61(-0.43%) |
Feb 27, 2024 | 140.19 | 144.40 | 139.84 | 142.60 | 1,118,207 | +2.64(+1.88%) |
Feb 26, 2024 | 139.49 | 140.72 | 139.22 | 139.97 | 616,515 | +0.54(+0.39%) |
Feb 23, 2024 | 140.44 | 141.09 | 138.46 | 139.43 | 522,494 | -0.76(-0.54%) |
Feb 22, 2024 | 139.12 | 141.40 | 137.64 | 140.19 | 724,282 | +3.20(+2.33%) |
Feb 21, 2024 | 135.84 | 137.55 | 135.62 | 136.99 | 878,637 | -0.25(-0.18%) |
Feb 20, 2024 | 137.09 | 137.93 | 135.86 | 137.24 | 824,017 | -1.17(-0.84%) |
Feb 16, 2024 | 141.21 | 141.73 | 137.90 | 138.41 | 787,314 | -2.54(-1.80%) |
Feb 15, 2024 | 141.90 | 142.89 | 140.25 | 140.94 | 908,673 | -0.28(-0.20%) |
Feb 14, 2024 | 140.13 | 141.95 | 139.47 | 141.22 | 909,380 | +2.80(+2.02%) |
Feb 13, 2024 | 136.62 | 140.80 | 135.03 | 138.43 | 1,351,575 | -1.86(-1.32%) |
Feb 12, 2024 | 139.64 | 142.26 | 138.87 | 140.28 | 1,517,499 | +0.69(+0.49%) |
Feb 09, 2024 | 136.24 | 140.08 | 135.88 | 139.59 | 1,293,353 | +3.84(+2.82%) |
Feb 08, 2024 | 131.68 | 135.93 | 131.32 | 135.76 | 1,196,319 | +4.37(+3.33%) |
Feb 07, 2024 | 129.84 | 132.23 | 129.34 | 131.38 | 744,351 | +1.79(+1.38%) |
Feb 06, 2024 | 130.10 | 131.01 | 128.29 | 129.60 | 812,790 | -0.32(-0.25%) |
Feb 05, 2024 | 130.14 | 131.25 | 128.04 | 129.92 | 783,099 | -1.14(-0.87%) |
Feb 02, 2024 | 130.34 | 132.32 | 128.98 | 131.06 | 1,334,269 | -0.12(-0.09%) |
Feb 01, 2024 | 125.59 | 131.18 | 125.27 | 131.18 | 1,631,145 | +6.04(+4.83%) |
Jan 31, 2024 | 126.09 | 127.05 | 124.41 | 125.13 | 1,140,634 | -2.31(-1.81%) |
Jan 30, 2024 | 126.84 | 128.28 | 125.96 | 127.44 | 1,068,633 | +3.28(+2.64%) |
Jan 29, 2024 | 122.82 | 124.50 | 122.11 | 124.16 | 860,118 | +1.10(+0.89%) |
Jan 26, 2024 | 124.46 | 124.93 | 122.70 | 123.06 | 928,714 | -0.96(-0.77%) |
Jan 25, 2024 | 124.39 | 124.84 | 123.28 | 124.02 | 906,767 | +0.25(+0.20%) |
Jan 24, 2024 | 124.49 | 125.64 | 123.23 | 123.77 | 1,137,009 | +0.76(+0.62%) |
Jan 23, 2024 | 125.76 | 126.07 | 122.81 | 123.02 | 1,023,279 | -2.23(-1.78%) |
Jan 22, 2024 | 125.70 | 126.55 | 124.34 | 125.24 | 1,092,039 | +0.81(+0.65%) |
Jan 19, 2024 | 124.41 | 124.87 | 123.16 | 124.43 | 1,235,387 | +1.09(+0.88%) |
Jan 18, 2024 | 122.43 | 123.56 | 121.14 | 123.34 | 1,344,086 | +1.99(+1.64%) |
Jan 17, 2024 | 123.61 | 123.62 | 119.74 | 121.36 | 1,983,358 | -3.90(-3.11%) |
Jan 16, 2024 | 127.56 | 127.47 | 124.51 | 125.25 | 1,647,695 | -2.73(-2.13%) |
Jan 12, 2024 | 129.54 | 130.55 | 127.85 | 127.98 | 1,178,172 | -1.08(-0.84%) |
Jan 11, 2024 | 129.50 | 130.24 | 127.79 | 129.06 | 1,379,182 | -0.30(-0.23%) |
Jan 10, 2024 | 128.63 | 130.21 | 128.37 | 129.36 | 1,598,822 | +1.15(+0.90%) |
Jan 09, 2024 | 126.82 | 129.04 | 126.31 | 128.21 | 1,193,587 | -0.15(-0.12%) |
Jan 08, 2024 | 127.25 | 129.07 | 126.59 | 128.36 | 1,817,672 | +1.75(+1.38%) |
Jan 05, 2024 | 124.38 | 127.61 | 123.86 | 126.61 | 1,699,535 | +1.74(+1.39%) |
Jan 04, 2024 | 125.84 | 126.62 | 122.61 | 124.87 | 2,259,866 | -2.32(-1.82%) |
Jan 03, 2024 | 126.63 | 130.16 | 126.63 | 127.19 | 2,578,564 | -0.79(-0.62%) |
Jan 02, 2024 | 125.78 | 128.82 | 124.85 | 127.98 | 2,151,500 | +0.74(+0.58%) |
Dec 29, 2023 | 127.11 | 129.56 | 126.43 | 127.24 | 1,635,907 | -0.58(-0.45%) |
Dec 28, 2023 | 127.86 | 128.84 | 126.85 | 127.82 | 845,709 | +0.53(+0.42%) |
Dec 27, 2023 | 128.94 | 128.94 | 127.04 | 127.29 | 857,931 | -1.00(-0.78%) |
Dec 26, 2023 | 128.60 | 129.12 | 127.85 | 128.29 | 835,161 | +0.57(+0.45%) |
Dec 22, 2023 | 128.60 | 128.94 | 126.87 | 127.72 | 880,966 | -0.87(-0.68%) |
Dec 21, 2023 | 129.48 | 129.63 | 126.20 | 128.59 | 1,357,904 | +0.16(+0.12%) |
Dec 20, 2023 | 130.72 | 133.33 | 128.35 | 128.43 | 1,645,487 | -2.64(-2.01%) |
Dec 19, 2023 | 131.91 | 131.91 | 128.98 | 131.06 | 1,540,085 | +1.02(+0.78%) |
Dec 18, 2023 | 134.17 | 134.73 | 129.79 | 130.05 | 2,270,056 | -2.70(-2.03%) |
Dec 15, 2023 | 136.80 | 137.77 | 131.59 | 132.74 | 28,207,770 | -3.51(-2.57%) |
Dec 14, 2023 | 129.98 | 137.08 | 125.63 | 136.25 | 6,279,855 | +15.80(+13.12%) |
Dec 13, 2023 | 119.89 | 121.05 | 118.68 | 120.45 | 2,751,199 | +0.45(+0.38%) |
Dec 12, 2023 | 120.98 | 121.80 | 119.59 | 120.00 | 1,572,134 | -0.84(-0.69%) |
Dec 11, 2023 | 119.85 | 121.41 | 118.74 | 120.84 | 1,580,043 | +1.99(+1.67%) |
Dec 08, 2023 | 116.23 | 119.71 | 116.23 | 118.85 | 1,835,878 | +2.58(+2.22%) |
Dec 07, 2023 | 114.41 | 116.76 | 114.41 | 116.27 | 1,486,768 | +2.03(+1.78%) |
Dec 06, 2023 | 115.94 | 116.60 | 114.12 | 114.25 | 1,249,820 | +0.13(+0.11%) |
Dec 05, 2023 | 114.56 | 114.95 | 113.22 | 114.12 | 1,590,150 | -1.09(-0.94%) |
Dec 04, 2023 | 117.65 | 117.65 | 114.31 | 115.20 | 2,922,608 | -1.56(-1.33%) |
Dec 01, 2023 | 114.65 | 118.58 | 113.36 | 116.76 | 2,235,071 | +1.59(+1.38%) |
Nov 30, 2023 | 115.36 | 115.66 | 113.61 | 115.17 | 3,980,970 | +0.08(+0.07%) |
Nov 29, 2023 | 117.42 | 119.85 | 111.48 | 115.09 | 9,303,703 | -15.42(-11.82%) |
Nov 28, 2023 | 130.90 | 131.22 | 129.05 | 130.52 | 1,757,522 | -0.64(-0.49%) |
Nov 27, 2023 | 130.35 | 132.09 | 129.43 | 131.16 | 1,336,509 | +0.15(+0.11%) |
Nov 24, 2023 | 130.83 | 131.09 | 129.94 | 131.00 | 389,698 | +0.67(+0.51%) |
Nov 22, 2023 | 131.66 | 132.82 | 129.26 | 130.34 | 1,035,238 | -0.47(-0.36%) |
Nov 21, 2023 | 131.96 | 132.59 | 130.47 | 130.81 | 813,650 | -1.45(-1.09%) |
Nov 20, 2023 | 132.16 | 132.77 | 131.16 | 132.25 | 1,021,385 | +1.03(+0.78%) |
Nov 17, 2023 | 130.94 | 132.01 | 129.96 | 131.22 | 1,100,383 | +0.61(+0.47%) |
Nov 16, 2023 | 130.91 | 132.14 | 129.94 | 130.62 | 1,861,931 | -1.95(-1.47%) |
Nov 15, 2023 | 131.98 | 134.76 | 131.98 | 132.56 | 1,403,710 | +0.85(+0.64%) |
Nov 14, 2023 | 130.77 | 133.04 | 130.37 | 131.71 | 1,170,068 | +2.39(+1.85%) |
Nov 13, 2023 | 127.54 | 130.56 | 127.23 | 129.33 | 1,272,559 | +1.31(+1.02%) |
Nov 10, 2023 | 126.23 | 128.69 | 125.83 | 128.02 | 1,081,102 | +2.63(+2.09%) |
Nov 09, 2023 | 126.57 | 127.55 | 124.34 | 125.39 | 1,156,454 | -0.96(-0.76%) |
Nov 08, 2023 | 126.21 | 127.85 | 125.78 | 126.35 | 942,706 | +0.29(+0.23%) |
Nov 07, 2023 | 126.00 | 126.55 | 124.88 | 126.06 | 730,476 | -0.86(-0.68%) |
Nov 06, 2023 | 128.04 | 128.56 | 125.83 | 126.92 | 1,290,694 | -1.24(-0.97%) |
Nov 03, 2023 | 125.47 | 128.75 | 125.47 | 128.16 | 1,331,996 | +3.45(+2.77%) |
Nov 02, 2023 | 125.85 | 126.72 | 123.66 | 124.71 | 1,347,054 | +0.12(+0.10%) |
Nov 01, 2023 | 122.35 | 124.62 | 122.31 | 124.59 | 1,369,812 | +2.02(+1.64%) |
Oct 31, 2023 | 120.22 | 122.86 | 119.02 | 122.57 | 1,574,992 | +2.38(+1.98%) |
Oct 30, 2023 | 123.38 | 124.32 | 119.80 | 120.19 | 1,811,942 | -2.13(-1.74%) |
Oct 27, 2023 | 121.75 | 122.91 | 120.57 | 122.32 | 1,210,700 | +0.63(+0.52%) |
Oct 26, 2023 | 121.27 | 123.02 | 120.17 | 121.69 | 1,889,463 | +0.14(+0.12%) |
Oct 25, 2023 | 123.79 | 123.97 | 120.87 | 121.55 | 1,859,961 | -2.68(-2.16%) |
Oct 24, 2023 | 124.17 | 124.91 | 123.08 | 124.24 | 1,868,570 | +0.24(+0.19%) |
Oct 23, 2023 | 124.03 | 125.59 | 122.41 | 124.00 | 1,588,585 | -0.79(-0.63%) |
Oct 20, 2023 | 129.51 | 129.85 | 124.25 | 124.79 | 2,748,559 | -5.31(-4.08%) |
Oct 19, 2023 | 136.03 | 136.62 | 129.86 | 130.10 | 1,739,357 | -5.05(-3.74%) |
Oct 18, 2023 | 135.75 | 136.81 | 134.42 | 135.15 | 1,360,042 | -2.02(-1.47%) |
Oct 17, 2023 | 135.75 | 138.49 | 135.32 | 137.16 | 1,829,875 | +0.28(+0.20%) |
Oct 16, 2023 | 136.53 | 139.23 | 136.50 | 136.88 | 1,436,575 | +1.16(+0.85%) |
Oct 13, 2023 | 138.24 | 139.65 | 134.82 | 135.72 | 1,789,331 | -3.14(-2.26%) |
Oct 12, 2023 | 138.56 | 141.12 | 137.74 | 138.86 | 1,868,463 | +0.62(+0.45%) |
Oct 11, 2023 | 134.50 | 138.91 | 134.26 | 138.24 | 2,287,598 | +4.16(+3.10%) |
Oct 10, 2023 | 133.55 | 135.99 | 133.40 | 134.08 | 1,612,625 | +0.33(+0.25%) |
Oct 09, 2023 | 128.69 | 134.25 | 128.33 | 133.75 | 1,983,498 | +4.04(+3.12%) |
Oct 06, 2023 | 128.76 | 131.59 | 128.42 | 129.71 | 1,818,805 | +0.95(+0.74%) |
Oct 05, 2023 | 129.26 | 130.53 | 126.56 | 128.76 | 1,809,711 | -1.23(-0.94%) |
Oct 04, 2023 | 127.74 | 130.40 | 127.74 | 129.99 | 1,483,013 | +2.64(+2.08%) |
Oct 03, 2023 | 127.65 | 129.99 | 125.92 | 127.34 | 1,559,668 | -1.29(-1.00%) |
Oct 02, 2023 | 126.18 | 128.86 | 126.06 | 128.63 | 2,259,205 | +1.98(+1.56%) |
Sep 29, 2023 | 126.72 | 127.11 | 124.57 | 126.65 | 3,133,519 | +1.94(+1.55%) |
Sep 28, 2023 | 111.34 | 125.77 | 111.34 | 124.72 | 7,099,274 | +19.73(+18.80%) |
Sep 27, 2023 | 106.06 | 106.68 | 104.83 | 104.98 | 1,567,103 | +0.18(+0.17%) |
Sep 26, 2023 | 106.44 | 107.22 | 104.52 | 104.80 | 1,105,630 | -2.73(-2.53%) |
Sep 25, 2023 | 107.07 | 108.82 | 107.52 | 107.53 | 1,097,243 | +0.13(+0.12%) |
Sep 22, 2023 | 105.98 | 107.66 | 105.71 | 107.40 | 865,216 | +2.23(+2.12%) |
Sep 21, 2023 | 106.15 | 106.15 | 104.25 | 105.17 | 884,751 | -1.96(-1.83%) |
Sep 20, 2023 | 107.29 | 108.76 | 107.06 | 107.13 | 1,000,578 | +0.23(+0.22%) |
Sep 19, 2023 | 106.48 | 107.09 | 106.03 | 106.90 | 801,048 | +0.27(+0.25%) |
Sep 18, 2023 | 105.60 | 106.87 | 105.08 | 106.63 | 981,256 | +0.77(+0.73%) |
Sep 15, 2023 | 107.86 | 108.27 | 105.46 | 105.86 | 1,993,026 | -2.62(-2.41%) |
Sep 14, 2023 | 107.75 | 108.56 | 106.12 | 108.48 | 1,025,834 | +1.27(+1.18%) |
Sep 13, 2023 | 106.76 | 107.99 | 106.66 | 107.21 | 1,247,234 | +0.20(+0.19%) |
Sep 12, 2023 | 106.93 | 108.09 | 106.73 | 107.01 | 737,130 | -0.41(-0.38%) |
Sep 11, 2023 | 108.08 | 108.37 | 106.78 | 107.42 | 983,695 | +0.29(+0.27%) |
Sep 08, 2023 | 108.17 | 109.00 | 106.69 | 107.13 | 1,176,612 | -1.32(-1.22%) |
Sep 07, 2023 | 110.88 | 110.93 | 107.38 | 108.45 | 1,599,000 | -3.02(-2.71%) |
Sep 06, 2023 | 112.24 | 113.85 | 110.43 | 111.47 | 987,123 | -1.08(-0.96%) |
Sep 05, 2023 | 114.15 | 114.69 | 112.01 | 112.55 | 1,367,160 | -2.65(-2.30%) |
Sep 01, 2023 | 114.93 | 116.22 | 114.08 | 115.20 | 1,149,492 | +1.00(+0.87%) |
Aug 31, 2023 | 115.78 | 116.20 | 114.19 | 114.21 | 7,873,393 | -1.35(-1.17%) |
Aug 30, 2023 | 115.01 | 117.07 | 114.90 | 115.55 | 1,885,635 | +0.37(+0.32%) |
Aug 29, 2023 | 111.79 | 115.20 | 111.54 | 115.18 | 2,288,578 | +3.02(+2.70%) |
Aug 28, 2023 | 108.75 | 112.81 | 108.38 | 112.16 | 3,969,132 | +9.13(+8.86%) |
Aug 25, 2023 | 103.92 | 104.46 | 101.64 | 103.03 | 945,937 | -0.39(-0.38%) |
Aug 24, 2023 | 104.80 | 105.60 | 103.33 | 103.42 | 917,293 | -1.11(-1.06%) |
Aug 23, 2023 | 103.20 | 104.70 | 102.93 | 104.52 | 715,531 | +1.40(+1.35%) |
Aug 22, 2023 | 103.60 | 104.64 | 103.02 | 103.13 | 1,105,335 | +0.45(+0.44%) |
Aug 21, 2023 | 102.54 | 103.27 | 102.14 | 102.68 | 1,111,215 | +0.46(+0.45%) |
Aug 18, 2023 | 100.92 | 102.77 | 99.99 | 102.22 | 703,117 | +0.02(+0.02%) |
Aug 17, 2023 | 103.81 | 104.66 | 102.16 | 102.20 | 709,435 | -1.06(-1.02%) |
Aug 16, 2023 | 105.10 | 106.07 | 102.98 | 103.26 | 749,259 | -2.47(-2.33%) |
Aug 15, 2023 | 106.30 | 106.30 | 105.15 | 105.72 | 706,849 | -0.99(-0.93%) |
Aug 14, 2023 | 105.37 | 106.92 | 105.00 | 106.71 | 537,222 | +1.16(+1.10%) |
Aug 11, 2023 | 106.12 | 106.57 | 105.28 | 105.55 | 847,370 | -0.80(-0.75%) |
Aug 10, 2023 | 107.29 | 107.99 | 105.66 | 106.35 | 848,065 | -0.59(-0.55%) |
Aug 09, 2023 | 107.70 | 108.05 | 106.89 | 106.94 | 883,013 | -1.09(-1.01%) |
Aug 08, 2023 | 108.08 | 108.17 | 105.37 | 108.03 | 967,247 | -0.49(-0.45%) |
Aug 07, 2023 | 109.10 | 109.28 | 107.96 | 108.51 | 937,748 | +0.17(+0.16%) |
Aug 04, 2023 | 108.56 | 109.63 | 107.25 | 108.34 | 720,633 | -0.22(-0.20%) |
Aug 03, 2023 | 106.98 | 109.08 | 106.43 | 108.56 | 730,346 | +0.65(+0.60%) |
Aug 02, 2023 | 107.69 | 108.44 | 106.34 | 107.92 | 1,078,303 | -0.76(-0.70%) |
Aug 01, 2023 | 109.11 | 109.53 | 108.08 | 108.67 | 1,218,151 | -1.70(-1.54%) |
Jul 31, 2023 | 108.98 | 110.73 | 108.98 | 110.38 | 848,885 | +1.73(+1.60%) |
Jul 28, 2023 | 109.58 | 109.69 | 107.39 | 108.64 | 1,114,889 | -0.02(-0.02%) |
Jul 27, 2023 | 111.51 | 112.13 | 107.69 | 108.66 | 1,760,375 | -1.89(-1.71%) |
Jul 26, 2023 | 110.91 | 112.20 | 109.72 | 110.56 | 923,724 | -1.12(-1.00%) |
Jul 25, 2023 | 111.35 | 113.29 | 111.35 | 111.68 | 821,614 | +0.47(+0.42%) |
Jul 24, 2023 | 112.23 | 112.48 | 110.61 | 111.21 | 1,236,411 | -0.90(-0.80%) |
Jul 21, 2023 | 113.79 | 114.18 | 111.97 | 112.11 | 1,109,069 | -1.01(-0.89%) |
Jul 20, 2023 | 114.13 | 114.69 | 112.12 | 113.11 | 2,008,726 | -1.73(-1.50%) |
Jul 19, 2023 | 114.27 | 114.95 | 113.36 | 114.84 | 1,607,706 | +0.30(+0.26%) |
Jul 18, 2023 | 112.51 | 114.84 | 112.38 | 114.54 | 869,767 | +2.06(+1.84%) |
Jul 17, 2023 | 111.08 | 113.06 | 110.66 | 112.47 | 798,557 | +1.16(+1.04%) |
Jul 14, 2023 | 112.12 | 112.56 | 110.67 | 111.32 | 752,454 | -1.25(-1.11%) |
Jul 13, 2023 | 110.97 | 112.65 | 110.22 | 112.56 | 1,077,582 | +2.05(+1.86%) |
Jul 12, 2023 | 112.68 | 112.74 | 110.40 | 110.51 | 731,386 | -0.84(-0.75%) |
Jul 11, 2023 | 111.46 | 111.97 | 110.31 | 111.35 | 718,783 | +0.33(+0.30%) |
Jul 10, 2023 | 108.90 | 111.08 | 108.72 | 111.02 | 838,323 | +2.11(+1.94%) |
Jul 07, 2023 | 107.95 | 110.87 | 107.72 | 108.90 | 1,183,746 | +1.13(+1.05%) |
Jul 06, 2023 | 107.68 | 108.61 | 106.53 | 107.78 | 760,920 | -0.78(-0.72%) |
Jul 05, 2023 | 107.68 | 109.20 | 107.49 | 108.55 | 782,466 | +0.01(+0.01%) |
Jul 03, 2023 | 107.49 | 108.86 | 107.12 | 108.54 | 488,250 | +0.90(+0.83%) |
Jun 30, 2023 | 107.77 | 108.71 | 106.71 | 107.65 | 1,186,763 | +0.54(+0.50%) |
Jun 29, 2023 | 105.91 | 107.12 | 104.58 | 107.11 | 1,263,651 | +2.85(+2.74%) |
Jun 28, 2023 | 102.89 | 104.53 | 102.21 | 104.25 | 1,021,119 | +1.04(+1.00%) |
Jun 27, 2023 | 101.45 | 103.52 | 100.95 | 103.22 | 896,847 | +2.05(+2.03%) |
Jun 26, 2023 | 102.97 | 104.07 | 100.98 | 101.16 | 802,260 | -1.61(-1.56%) |
Jun 23, 2023 | 102.37 | 103.51 | 101.98 | 102.77 | 1,554,798 | -0.81(-0.78%) |
Jun 22, 2023 | 104.33 | 104.74 | 102.87 | 103.58 | 1,097,102 | -1.27(-1.21%) |
Jun 21, 2023 | 104.95 | 107.02 | 104.26 | 104.84 | 1,499,434 | -0.77(-0.73%) |
Jun 20, 2023 | 104.71 | 106.25 | 103.87 | 105.61 | 1,511,830 | +0.53(+0.50%) |
Jun 16, 2023 | 105.67 | 106.22 | 103.04 | 105.08 | 2,304,220 | +0.72(+0.69%) |
Jun 15, 2023 | 99.73 | 105.30 | 99.73 | 104.36 | 2,670,168 | +4.94(+4.97%) |
Jun 14, 2023 | 98.20 | 99.74 | 97.99 | 99.43 | 1,907,540 | +0.99(+1.00%) |
Jun 13, 2023 | 98.96 | 100.10 | 97.62 | 98.44 | 1,760,765 | +0.23(+0.23%) |
Jun 12, 2023 | 95.06 | 98.74 | 95.06 | 98.21 | 1,672,459 | +3.86(+4.09%) |
Jun 09, 2023 | 94.51 | 95.24 | 93.96 | 94.35 | 792,902 | +0.42(+0.45%) |
Jun 08, 2023 | 93.41 | 94.43 | 93.15 | 93.93 | 863,316 | +0.44(+0.47%) |
Jun 07, 2023 | 92.76 | 94.64 | 92.23 | 93.49 | 780,930 | +0.91(+0.98%) |
Jun 06, 2023 | 90.83 | 92.94 | 90.83 | 92.59 | 587,870 | +1.25(+1.37%) |
Jun 05, 2023 | 91.42 | 92.23 | 89.83 | 91.34 | 655,816 | -0.69(-0.75%) |
Jun 02, 2023 | 90.35 | 92.29 | 90.35 | 92.03 | 737,108 | +2.31(+2.58%) |
Jun 01, 2023 | 89.40 | 90.45 | 88.42 | 89.71 | 839,489 | +0.43(+0.48%) |
May 31, 2023 | 89.78 | 90.71 | 88.64 | 89.28 | 1,114,668 | -1.74(-1.91%) |
May 30, 2023 | 92.13 | 92.41 | 90.37 | 91.02 | 1,288,465 | -0.31(-0.34%) |
May 26, 2023 | 88.76 | 91.95 | 88.58 | 91.33 | 1,306,114 | +3.28(+3.73%) |
May 25, 2023 | 85.53 | 88.48 | 85.50 | 88.05 | 1,119,452 | +3.59(+4.25%) |
May 24, 2023 | 84.37 | 85.02 | 83.42 | 84.46 | 837,474 | -0.56(-0.66%) |
May 23, 2023 | 83.85 | 85.29 | 83.59 | 85.02 | 847,179 | +0.66(+0.78%) |
May 22, 2023 | 83.41 | 84.85 | 83.41 | 84.36 | 1,091,740 | +0.58(+0.69%) |
May 19, 2023 | 84.29 | 84.30 | 83.27 | 83.78 | 715,606 | +0.10(+0.12%) |
May 18, 2023 | 82.53 | 83.92 | 82.46 | 83.68 | 770,539 | +1.15(+1.39%) |
May 17, 2023 | 80.93 | 82.69 | 80.00 | 82.53 | 976,741 | +2.10(+2.62%) |
May 16, 2023 | 79.47 | 81.29 | 79.33 | 80.43 | 732,767 | +0.59(+0.74%) |
May 15, 2023 | 79.44 | 80.21 | 78.87 | 79.84 | 596,690 | +0.46(+0.58%) |
May 12, 2023 | 79.15 | 80.13 | 78.50 | 79.38 | 759,689 | +0.57(+0.72%) |
May 11, 2023 | 77.46 | 79.15 | 77.46 | 78.81 | 719,472 | +0.86(+1.10%) |
May 10, 2023 | 78.28 | 78.67 | 77.15 | 77.96 | 761,965 | +0.48(+0.62%) |
May 09, 2023 | 77.52 | 78.19 | 77.28 | 77.48 | 504,563 | -0.62(-0.79%) |
May 08, 2023 | 77.37 | 78.28 | 76.94 | 78.09 | 606,528 | +1.11(+1.44%) |
May 05, 2023 | 76.45 | 77.86 | 76.45 | 76.99 | 780,229 | +1.49(+1.98%) |
May 04, 2023 | 76.63 | 76.99 | 75.21 | 75.49 | 709,256 | -1.62(-2.11%) |
May 03, 2023 | 78.29 | 78.95 | 76.78 | 77.12 | 746,097 | -0.64(-0.82%) |
May 02, 2023 | 78.17 | 79.08 | 76.69 | 77.76 | 1,372,074 | -1.27(-1.60%) |
May 01, 2023 | 77.62 | 80.00 | 77.62 | 79.02 | 603,773 | +1.16(+1.48%) |
Apr 28, 2023 | 76.82 | 78.04 | 76.74 | 77.87 | 973,655 | +0.30(+0.39%) |
Apr 27, 2023 | 77.16 | 78.01 | 75.45 | 77.57 | 1,202,683 | +0.62(+0.80%) |
Apr 26, 2023 | 75.50 | 77.55 | 75.23 | 76.95 | 972,474 | +1.48(+1.97%) |
Apr 25, 2023 | 78.15 | 78.44 | 75.36 | 75.46 | 1,224,771 | -3.53(-4.47%) |
Apr 24, 2023 | 78.58 | 79.06 | 78.01 | 78.99 | 889,164 | +0.47(+0.60%) |
Apr 21, 2023 | 80.35 | 80.86 | 77.97 | 78.52 | 1,611,722 | -2.57(-3.17%) |
Apr 20, 2023 | 80.48 | 81.94 | 80.06 | 81.09 | 871,799 | -0.32(-0.39%) |
Apr 19, 2023 | 83.24 | 83.24 | 80.64 | 81.41 | 1,419,121 | -2.44(-2.91%) |
Apr 18, 2023 | 83.86 | 84.59 | 83.22 | 83.85 | 677,959 | +0.64(+0.77%) |
Apr 17, 2023 | 83.30 | 83.70 | 82.81 | 83.22 | 473,348 | -0.24(-0.29%) |
Apr 14, 2023 | 83.45 | 84.78 | 82.55 | 83.46 | 734,802 | -0.35(-0.42%) |
Apr 13, 2023 | 83.61 | 84.23 | 82.34 | 83.80 | 902,722 | +0.67(+0.80%) |
Apr 12, 2023 | 83.23 | 83.96 | 83.05 | 83.14 | 822,907 | +0.32(+0.39%) |
Apr 11, 2023 | 82.90 | 83.63 | 82.41 | 82.82 | 884,757 | +0.07(+0.08%) |
Apr 10, 2023 | 81.55 | 83.31 | 81.55 | 82.75 | 1,116,562 | +0.97(+1.18%) |
Apr 06, 2023 | 82.30 | 82.96 | 81.57 | 81.78 | 821,552 | -1.12(-1.35%) |
Apr 05, 2023 | 84.19 | 84.22 | 81.65 | 82.90 | 1,110,103 | -1.89(-2.23%) |
Apr 04, 2023 | 86.99 | 87.14 | 84.14 | 84.79 | 1,121,201 | -2.35(-2.70%) |
Apr 03, 2023 | 87.88 | 88.78 | 86.33 | 87.14 | 1,138,096 | -0.70(-0.79%) |
Mar 31, 2023 | 86.56 | 87.97 | 86.42 | 87.84 | 1,337,105 | +1.41(+1.64%) |
Mar 30, 2023 | 84.89 | 86.48 | 84.72 | 86.42 | 992,163 | +2.11(+2.51%) |
Mar 29, 2023 | 83.53 | 84.67 | 82.98 | 84.31 | 951,427 | +1.38(+1.66%) |
Mar 28, 2023 | 83.06 | 83.13 | 81.99 | 82.94 | 1,144,352 | +0.26(+0.31%) |
Mar 27, 2023 | 83.36 | 83.69 | 82.30 | 82.68 | 840,561 | -0.39(-0.47%) |
Mar 24, 2023 | 82.16 | 83.22 | 81.32 | 83.07 | 1,366,161 | +0.23(+0.28%) |
Mar 23, 2023 | 82.63 | 84.43 | 81.96 | 82.84 | 1,678,665 | +0.81(+0.98%) |
Mar 22, 2023 | 82.07 | 83.79 | 81.71 | 82.03 | 1,711,045 | -0.21(-0.25%) |
Mar 21, 2023 | 82.11 | 82.47 | 80.76 | 82.24 | 1,230,331 | +1.43(+1.78%) |
Mar 20, 2023 | 79.25 | 81.00 | 79.14 | 80.81 | 1,673,243 | +2.13(+2.71%) |
Mar 17, 2023 | 78.09 | 79.06 | 76.86 | 78.67 | 3,101,962 | +0.59(+0.75%) |
Mar 16, 2023 | 79.74 | 79.74 | 73.89 | 78.09 | 3,120,911 | -1.95(-2.44%) |
Mar 15, 2023 | 80.17 | 80.42 | 78.24 | 80.04 | 2,294,805 | -2.61(-3.16%) |
Mar 14, 2023 | 82.78 | 83.57 | 81.29 | 82.65 | 1,611,587 | +1.59(+1.97%) |
Mar 13, 2023 | 79.95 | 82.30 | 79.71 | 81.05 | 1,061,645 | -0.56(-0.68%) |
Mar 10, 2023 | 82.74 | 83.19 | 81.21 | 81.61 | 1,092,587 | -1.45(-1.75%) |
Mar 09, 2023 | 84.85 | 85.13 | 82.89 | 83.07 | 886,838 | -1.46(-1.73%) |
Mar 08, 2023 | 84.22 | 84.88 | 83.76 | 84.53 | 718,447 | +0.80(+0.95%) |
Mar 07, 2023 | 84.33 | 84.78 | 83.16 | 83.73 | 773,029 | -0.47(-0.56%) |
Mar 06, 2023 | 85.07 | 85.37 | 83.94 | 84.20 | 1,485,170 | -0.76(-0.89%) |
Mar 03, 2023 | 84.19 | 85.39 | 83.99 | 84.96 | 976,377 | +1.13(+1.34%) |
Mar 02, 2023 | 83.19 | 84.02 | 82.37 | 83.83 | 915,595 | -0.05(-0.06%) |