Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 995,354 | +0.58(+0.56%) |
Jan 30, 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 582,968 | +0.23(+0.22%) |
Jan 29, 2024 | 100.54 | 103.45 | 100.47 | 103.44 | 811,485 | +2.47(+2.45%) |
Jan 26, 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 594,650 | +1.40(+1.41%) |
Jan 25, 2024 | 98.80 | 99.59 | 97.45 | 99.57 | 653,967 | +2.00(+2.05%) |
Jan 24, 2024 | 98.85 | 98.85 | 96.28 | 97.57 | 647,527 | -0.39(-0.40%) |
Jan 23, 2024 | 100.42 | 101.87 | 97.06 | 97.96 | 817,871 | -2.99(-2.96%) |
Jan 22, 2024 | 100.58 | 102.50 | 100.06 | 100.95 | 738,837 | +1.02(+1.02%) |
Jan 19, 2024 | 100.45 | 100.45 | 98.49 | 99.93 | 566,248 | -0.33(-0.33%) |
Jan 18, 2024 | 100.59 | 100.83 | 98.40 | 100.26 | 625,822 | +0.50(+0.50%) |
Jan 17, 2024 | 100.03 | 100.87 | 98.89 | 99.76 | 720,397 | -1.74(-1.71%) |
Jan 16, 2024 | 100.62 | 101.52 | 98.75 | 101.50 | 942,746 | -0.35(-0.34%) |
Jan 12, 2024 | 106.88 | 107.24 | 101.66 | 101.85 | 879,323 | -2.61(-2.50%) |
Jan 11, 2024 | 105.21 | 105.79 | 103.95 | 104.46 | 509,036 | -1.88(-1.77%) |
Jan 10, 2024 | 105.73 | 107.24 | 104.90 | 106.34 | 566,169 | +0.87(+0.82%) |
Jan 09, 2024 | 104.39 | 105.79 | 103.88 | 105.47 | 592,164 | -0.28(-0.26%) |
Jan 08, 2024 | 104.02 | 107.12 | 104.02 | 105.75 | 799,581 | +1.87(+1.80%) |
Jan 05, 2024 | 100.34 | 104.67 | 100.09 | 103.88 | 1,081,050 | +3.17(+3.15%) |
Jan 04, 2024 | 100.73 | 101.52 | 99.69 | 100.71 | 675,867 | -0.22(-0.22%) |
Jan 03, 2024 | 102.55 | 103.44 | 100.85 | 100.93 | 961,382 | -4.35(-4.13%) |
Jan 02, 2024 | 102.02 | 105.50 | 101.01 | 105.28 | 835,721 | +1.78(+1.72%) |
Dec 29, 2023 | 104.50 | 105.16 | 103.16 | 103.50 | 546,546 | -1.37(-1.31%) |
Dec 28, 2023 | 103.31 | 105.02 | 103.03 | 104.87 | 483,743 | +1.25(+1.21%) |
Dec 27, 2023 | 102.84 | 105.48 | 102.72 | 103.62 | 495,953 | +0.98(+0.95%) |
Dec 26, 2023 | 103.58 | 103.67 | 102.49 | 102.64 | 543,032 | -0.47(-0.46%) |
Dec 22, 2023 | 103.05 | 103.94 | 102.52 | 103.11 | 291,959 | +0.16(+0.16%) |
Dec 21, 2023 | 103.46 | 104.02 | 102.10 | 102.95 | 550,411 | +0.80(+0.78%) |
Dec 20, 2023 | 104.15 | 105.23 | 101.94 | 102.15 | 683,598 | -2.33(-2.23%) |
Dec 19, 2023 | 103.91 | 105.20 | 103.75 | 104.48 | 547,439 | +1.41(+1.37%) |
Dec 18, 2023 | 105.52 | 105.52 | 102.48 | 103.07 | 716,615 | -2.36(-2.24%) |
Dec 15, 2023 | 105.50 | 107.62 | 104.21 | 105.43 | 2,388,858 | -0.32(-0.30%) |
Dec 14, 2023 | 99.58 | 109.81 | 99.58 | 105.75 | 2,700,216 | +8.17(+8.37%) |
Dec 13, 2023 | 92.34 | 97.93 | 91.66 | 97.58 | 1,255,828 | +6.50(+7.14%) |
Dec 12, 2023 | 91.78 | 91.83 | 90.80 | 91.08 | 602,908 | -0.88(-0.96%) |
Dec 11, 2023 | 91.90 | 93.35 | 91.50 | 91.96 | 535,498 | -0.34(-0.37%) |
Dec 08, 2023 | 92.65 | 93.14 | 91.84 | 92.30 | 879,277 | -0.28(-0.30%) |
Dec 07, 2023 | 92.75 | 93.17 | 91.35 | 92.58 | 1,123,593 | -0.82(-0.88%) |
Dec 06, 2023 | 92.82 | 94.56 | 92.34 | 93.40 | 1,057,779 | +1.72(+1.88%) |
Dec 05, 2023 | 91.25 | 92.07 | 90.22 | 91.68 | 750,225 | -0.21(-0.23%) |
Dec 04, 2023 | 91.29 | 93.31 | 91.01 | 91.89 | 846,173 | -0.04(-0.04%) |
Dec 01, 2023 | 88.30 | 92.17 | 88.29 | 91.93 | 917,082 | +3.62(+4.10%) |
Nov 30, 2023 | 88.00 | 89.49 | 86.26 | 88.31 | 3,933,876 | +0.51(+0.58%) |
Nov 29, 2023 | 86.99 | 88.89 | 86.93 | 87.80 | 986,159 | +1.97(+2.30%) |
Nov 28, 2023 | 84.00 | 85.97 | 83.15 | 85.83 | 829,913 | +1.55(+1.84%) |
Nov 27, 2023 | 84.13 | 84.35 | 82.71 | 84.28 | 683,939 | +0.26(+0.31%) |
Nov 24, 2023 | 83.72 | 84.08 | 83.25 | 84.02 | 299,014 | +0.40(+0.48%) |
Nov 22, 2023 | 85.00 | 85.00 | 83.17 | 83.62 | 555,048 | -0.38(-0.45%) |
Nov 21, 2023 | 84.25 | 85.25 | 83.04 | 84.00 | 753,637 | -1.26(-1.48%) |
Nov 20, 2023 | 84.60 | 85.47 | 83.15 | 85.26 | 866,195 | +0.96(+1.14%) |
Nov 17, 2023 | 86.59 | 86.60 | 83.09 | 84.30 | 1,119,452 | -1.19(-1.39%) |
Nov 16, 2023 | 86.06 | 86.24 | 84.27 | 85.49 | 775,366 | -0.84(-0.97%) |
Nov 15, 2023 | 86.20 | 88.44 | 86.14 | 86.33 | 1,121,454 | -0.40(-0.46%) |
Nov 14, 2023 | 82.98 | 87.68 | 82.98 | 86.73 | 1,129,670 | +7.12(+8.94%) |
Nov 13, 2023 | 79.90 | 80.65 | 79.31 | 79.61 | 584,964 | -1.05(-1.30%) |
Nov 10, 2023 | 80.21 | 80.70 | 78.30 | 80.66 | 667,569 | +1.14(+1.43%) |
Nov 09, 2023 | 82.98 | 82.98 | 79.38 | 79.52 | 802,893 | -2.85(-3.46%) |
Nov 08, 2023 | 82.58 | 83.33 | 81.52 | 82.37 | 685,766 | +0.16(+0.19%) |
Nov 07, 2023 | 82.13 | 83.08 | 81.25 | 82.21 | 744,563 | -0.47(-0.57%) |
Nov 06, 2023 | 84.47 | 84.76 | 82.40 | 82.68 | 627,831 | -2.31(-2.72%) |
Nov 03, 2023 | 85.01 | 86.95 | 84.90 | 84.99 | 1,063,366 | +1.96(+2.36%) |
Nov 02, 2023 | 82.78 | 83.76 | 82.51 | 83.03 | 942,620 | +1.62(+1.99%) |
Nov 01, 2023 | 80.40 | 81.44 | 78.80 | 81.41 | 806,381 | +1.03(+1.28%) |
Oct 31, 2023 | 79.54 | 81.30 | 79.54 | 80.38 | 817,610 | +0.91(+1.15%) |
Oct 30, 2023 | 77.37 | 80.28 | 76.35 | 79.47 | 1,468,013 | +2.91(+3.80%) |
Oct 27, 2023 | 82.27 | 83.58 | 76.02 | 76.56 | 1,326,546 | -1.96(-2.50%) |
Oct 26, 2023 | 78.76 | 79.96 | 77.35 | 78.52 | 1,099,074 | +0.31(+0.40%) |
Oct 25, 2023 | 77.90 | 78.52 | 76.37 | 78.21 | 776,814 | -0.44(-0.56%) |
Oct 24, 2023 | 79.47 | 79.78 | 78.42 | 78.65 | 833,187 | -0.66(-0.83%) |
Oct 23, 2023 | 78.88 | 80.93 | 78.82 | 79.31 | 654,643 | -0.40(-0.50%) |
Oct 20, 2023 | 79.51 | 80.23 | 78.92 | 79.71 | 491,893 | +0.58(+0.73%) |
Oct 19, 2023 | 80.71 | 81.30 | 79.08 | 79.13 | 694,171 | -2.00(-2.47%) |
Oct 18, 2023 | 81.65 | 82.52 | 80.19 | 81.13 | 658,222 | -1.72(-2.08%) |
Oct 17, 2023 | 80.98 | 84.16 | 80.95 | 82.85 | 691,499 | +0.02(+0.02%) |
Oct 16, 2023 | 82.04 | 83.19 | 81.06 | 82.83 | 650,023 | +1.66(+2.05%) |
Oct 13, 2023 | 80.30 | 81.36 | 80.00 | 81.17 | 958,775 | +1.62(+2.04%) |
Oct 12, 2023 | 83.65 | 83.65 | 78.34 | 79.55 | 1,156,811 | -4.82(-5.71%) |
Oct 11, 2023 | 83.43 | 85.03 | 83.24 | 84.37 | 483,805 | +1.34(+1.61%) |
Oct 10, 2023 | 82.28 | 84.17 | 82.28 | 83.03 | 615,505 | +1.36(+1.67%) |
Oct 09, 2023 | 80.29 | 81.98 | 79.12 | 81.67 | 603,506 | +0.17(+0.21%) |
Oct 06, 2023 | 80.50 | 82.38 | 80.02 | 81.50 | 806,194 | -0.07(-0.09%) |
Oct 05, 2023 | 81.38 | 81.72 | 80.48 | 81.57 | 797,588 | -0.15(-0.18%) |
Oct 04, 2023 | 81.86 | 82.14 | 80.55 | 81.72 | 718,169 | +0.21(+0.26%) |
Oct 03, 2023 | 83.43 | 83.57 | 81.23 | 81.51 | 831,505 | -2.93(-3.47%) |
Oct 02, 2023 | 85.30 | 86.06 | 83.88 | 84.44 | 736,459 | -1.37(-1.60%) |
Sep 29, 2023 | 86.49 | 87.74 | 85.50 | 85.81 | 753,086 | +0.39(+0.46%) |
Sep 28, 2023 | 83.99 | 86.17 | 83.12 | 85.42 | 1,047,140 | +1.50(+1.79%) |
Sep 27, 2023 | 85.79 | 85.79 | 83.79 | 83.92 | 1,338,766 | -0.93(-1.10%) |
Sep 26, 2023 | 85.98 | 87.16 | 84.76 | 84.85 | 1,010,057 | -1.93(-2.22%) |
Sep 25, 2023 | 86.25 | 87.71 | 86.75 | 86.78 | 608,993 | -0.06(-0.07%) |
Sep 22, 2023 | 89.86 | 89.86 | 86.00 | 86.84 | 980,023 | -2.44(-2.73%) |
Sep 21, 2023 | 90.09 | 90.31 | 88.66 | 89.28 | 680,685 | -2.26(-2.47%) |
Sep 20, 2023 | 92.73 | 94.04 | 91.45 | 91.54 | 428,952 | -0.21(-0.23%) |
Sep 19, 2023 | 91.83 | 92.91 | 91.52 | 91.75 | 641,885 | -0.36(-0.39%) |
Sep 18, 2023 | 93.55 | 93.55 | 91.86 | 92.11 | 454,561 | -1.51(-1.61%) |
Sep 15, 2023 | 92.97 | 95.09 | 92.93 | 93.62 | 1,278,641 | -0.17(-0.18%) |
Sep 14, 2023 | 93.19 | 95.00 | 93.17 | 93.79 | 738,385 | +1.61(+1.75%) |
Sep 13, 2023 | 92.44 | 92.69 | 91.07 | 92.18 | 579,742 | +0.19(+0.21%) |
Sep 12, 2023 | 92.84 | 93.88 | 91.82 | 91.99 | 664,815 | -1.43(-1.53%) |
Sep 11, 2023 | 94.09 | 94.86 | 93.29 | 93.42 | 531,816 | -0.67(-0.71%) |
Sep 08, 2023 | 93.79 | 95.21 | 93.08 | 94.09 | 574,328 | -0.27(-0.29%) |
Sep 07, 2023 | 95.54 | 95.80 | 93.50 | 94.36 | 1,072,236 | -1.86(-1.93%) |
Sep 06, 2023 | 97.52 | 98.25 | 96.19 | 96.22 | 620,836 | -1.12(-1.15%) |
Sep 05, 2023 | 100.66 | 100.74 | 97.34 | 97.34 | 719,191 | -4.44(-4.36%) |
Sep 01, 2023 | 102.18 | 103.12 | 101.44 | 101.78 | 422,579 | +0.39(+0.38%) |
Aug 31, 2023 | 100.79 | 102.51 | 100.77 | 101.39 | 497,518 | +0.70(+0.70%) |
Aug 30, 2023 | 100.44 | 101.65 | 100.36 | 100.69 | 513,322 | +0.04(+0.04%) |
Aug 29, 2023 | 98.22 | 100.67 | 97.60 | 100.65 | 521,272 | +2.54(+2.59%) |
Aug 28, 2023 | 96.71 | 98.39 | 96.57 | 98.11 | 376,630 | +2.04(+2.12%) |
Aug 25, 2023 | 96.36 | 97.29 | 94.83 | 96.07 | 342,692 | -0.33(-0.34%) |
Aug 24, 2023 | 97.03 | 98.16 | 96.33 | 96.40 | 302,771 | -1.20(-1.23%) |
Aug 23, 2023 | 96.63 | 97.77 | 96.36 | 97.60 | 381,136 | +0.93(+0.96%) |
Aug 22, 2023 | 97.22 | 97.65 | 96.47 | 96.67 | 532,936 | -0.51(-0.52%) |
Aug 21, 2023 | 97.81 | 98.11 | 95.80 | 97.18 | 464,798 | -0.43(-0.44%) |
Aug 18, 2023 | 95.96 | 98.84 | 95.80 | 97.61 | 610,171 | +0.32(+0.33%) |
Aug 17, 2023 | 99.54 | 99.94 | 96.95 | 97.29 | 452,665 | -1.57(-1.59%) |
Aug 16, 2023 | 99.48 | 100.31 | 98.60 | 98.86 | 630,352 | -1.20(-1.20%) |
Aug 15, 2023 | 100.39 | 100.89 | 100.04 | 100.06 | 451,780 | -1.46(-1.44%) |
Aug 14, 2023 | 101.18 | 101.92 | 100.95 | 101.52 | 397,030 | -0.96(-0.94%) |
Aug 11, 2023 | 102.26 | 102.94 | 101.58 | 102.48 | 483,592 | -0.59(-0.57%) |
Aug 10, 2023 | 104.45 | 105.24 | 102.58 | 103.07 | 520,462 | -0.74(-0.71%) |
Aug 09, 2023 | 105.23 | 105.53 | 103.75 | 103.81 | 616,519 | -2.01(-1.90%) |
Aug 08, 2023 | 104.50 | 106.05 | 102.67 | 105.82 | 403,193 | -0.29(-0.27%) |
Aug 07, 2023 | 105.26 | 106.63 | 104.84 | 106.11 | 444,205 | +0.82(+0.78%) |
Aug 04, 2023 | 104.36 | 106.29 | 103.17 | 105.29 | 574,244 | +1.17(+1.12%) |
Aug 03, 2023 | 106.53 | 106.53 | 103.39 | 104.12 | 558,272 | -2.63(-2.46%) |
Aug 02, 2023 | 106.32 | 107.12 | 105.01 | 106.75 | 671,626 | -1.15(-1.07%) |
Aug 01, 2023 | 105.57 | 108.14 | 104.70 | 107.90 | 748,200 | +1.56(+1.47%) |
Jul 31, 2023 | 107.03 | 107.52 | 104.51 | 106.34 | 1,230,715 | -0.72(-0.67%) |
Jul 28, 2023 | 113.20 | 116.94 | 106.40 | 107.06 | 1,977,162 | -7.95(-6.91%) |
Jul 27, 2023 | 117.64 | 118.32 | 114.81 | 115.01 | 892,862 | -1.10(-0.95%) |
Jul 26, 2023 | 112.85 | 116.19 | 112.85 | 116.11 | 1,062,507 | +3.00(+2.65%) |
Jul 25, 2023 | 110.83 | 114.35 | 110.17 | 113.11 | 957,062 | +1.73(+1.55%) |
Jul 24, 2023 | 110.80 | 112.29 | 109.26 | 111.38 | 1,158,332 | +1.09(+0.99%) |
Jul 21, 2023 | 110.96 | 111.38 | 108.53 | 110.29 | 872,148 | -0.09(-0.08%) |
Jul 20, 2023 | 112.31 | 112.84 | 109.91 | 110.38 | 676,882 | -2.13(-1.89%) |
Jul 19, 2023 | 112.68 | 114.18 | 112.04 | 112.51 | 645,937 | +0.08(+0.07%) |
Jul 18, 2023 | 112.32 | 114.17 | 110.82 | 112.43 | 843,525 | -0.37(-0.33%) |
Jul 17, 2023 | 111.60 | 112.92 | 110.34 | 112.80 | 677,532 | +0.47(+0.42%) |
Jul 14, 2023 | 115.25 | 115.25 | 111.91 | 112.33 | 1,015,368 | -2.53(-2.20%) |
Jul 13, 2023 | 114.96 | 116.24 | 113.65 | 114.86 | 831,307 | +1.09(+0.96%) |
Jul 12, 2023 | 112.22 | 114.08 | 111.71 | 113.77 | 1,021,144 | +3.52(+3.19%) |
Jul 11, 2023 | 108.05 | 110.77 | 107.96 | 110.25 | 1,046,858 | +3.15(+2.94%) |
Jul 10, 2023 | 103.36 | 107.47 | 102.94 | 107.10 | 697,835 | +3.92(+3.80%) |
Jul 07, 2023 | 99.98 | 104.70 | 99.86 | 103.18 | 1,682,579 | +3.29(+3.29%) |
Jul 06, 2023 | 99.46 | 100.06 | 97.26 | 99.89 | 547,388 | -1.04(-1.03%) |
Jul 05, 2023 | 102.68 | 102.68 | 100.60 | 100.93 | 587,825 | -2.29(-2.22%) |
Jul 03, 2023 | 102.98 | 104.13 | 102.69 | 103.22 | 313,423 | +0.06(+0.06%) |
Jun 30, 2023 | 104.16 | 104.30 | 103.15 | 103.16 | 484,261 | -0.27(-0.26%) |
Jun 29, 2023 | 102.30 | 104.32 | 101.63 | 103.43 | 520,234 | +1.40(+1.37%) |
Jun 28, 2023 | 102.00 | 102.66 | 101.44 | 102.03 | 776,949 | -1.26(-1.22%) |
Jun 27, 2023 | 99.90 | 103.66 | 99.90 | 103.29 | 611,028 | +3.47(+3.48%) |
Jun 26, 2023 | 98.08 | 100.36 | 97.69 | 99.82 | 583,385 | +2.00(+2.04%) |
Jun 23, 2023 | 97.31 | 98.47 | 96.98 | 97.82 | 654,214 | -0.70(-0.71%) |
Jun 22, 2023 | 99.97 | 99.97 | 97.62 | 98.52 | 476,211 | -2.16(-2.15%) |
Jun 21, 2023 | 100.14 | 102.24 | 99.53 | 100.68 | 455,967 | -0.22(-0.22%) |
Jun 20, 2023 | 100.64 | 101.20 | 99.13 | 100.90 | 547,481 | +0.00(+0.00%) |
Jun 16, 2023 | 101.85 | 102.42 | 99.95 | 100.90 | 885,327 | -0.17(-0.17%) |
Jun 15, 2023 | 98.64 | 101.50 | 98.38 | 101.07 | 551,500 | +2.13(+2.15%) |
Jun 14, 2023 | 99.50 | 101.00 | 98.55 | 98.94 | 819,410 | +0.14(+0.14%) |
Jun 13, 2023 | 97.11 | 99.27 | 97.00 | 98.80 | 506,354 | +2.15(+2.22%) |
Jun 12, 2023 | 95.50 | 97.24 | 94.75 | 96.65 | 567,570 | +1.30(+1.36%) |
Jun 09, 2023 | 97.60 | 98.05 | 95.05 | 95.35 | 843,531 | -2.65(-2.70%) |
Jun 08, 2023 | 100.89 | 101.85 | 97.94 | 98.00 | 755,215 | -3.21(-3.17%) |
Jun 07, 2023 | 98.65 | 101.62 | 97.82 | 101.21 | 660,411 | +3.28(+3.35%) |
Jun 06, 2023 | 95.51 | 98.68 | 95.51 | 97.93 | 631,140 | +2.17(+2.27%) |
Jun 05, 2023 | 96.27 | 96.46 | 93.74 | 95.76 | 630,005 | -0.92(-0.95%) |
Jun 02, 2023 | 94.14 | 97.49 | 93.57 | 96.68 | 686,440 | +4.26(+4.61%) |
Jun 01, 2023 | 92.12 | 93.10 | 90.98 | 92.42 | 841,172 | +0.38(+0.41%) |
May 31, 2023 | 94.13 | 95.01 | 91.50 | 92.04 | 1,047,056 | -3.02(-3.18%) |
May 30, 2023 | 95.20 | 95.67 | 93.45 | 95.06 | 421,878 | -0.04(-0.04%) |
May 26, 2023 | 94.64 | 95.21 | 94.14 | 95.10 | 436,470 | +0.49(+0.52%) |
May 25, 2023 | 94.39 | 95.01 | 93.55 | 94.61 | 423,287 | +0.47(+0.50%) |
May 24, 2023 | 95.50 | 96.50 | 93.94 | 94.14 | 601,335 | -1.60(-1.67%) |
May 23, 2023 | 96.18 | 97.44 | 94.88 | 95.74 | 561,258 | -1.07(-1.11%) |
May 22, 2023 | 96.59 | 97.78 | 96.18 | 96.81 | 569,845 | +0.24(+0.25%) |
May 19, 2023 | 98.98 | 99.04 | 95.43 | 96.57 | 472,047 | -1.92(-1.95%) |
May 18, 2023 | 96.54 | 98.74 | 96.05 | 98.49 | 322,567 | +1.82(+1.88%) |
May 17, 2023 | 94.85 | 96.76 | 94.77 | 96.67 | 449,421 | +2.52(+2.68%) |
May 16, 2023 | 94.91 | 94.91 | 91.56 | 94.15 | 899,365 | -2.35(-2.44%) |
May 15, 2023 | 95.10 | 96.54 | 94.50 | 96.50 | 365,551 | +2.00(+2.12%) |
May 12, 2023 | 97.95 | 98.31 | 93.29 | 94.50 | 545,157 | -3.26(-3.33%) |
May 11, 2023 | 97.60 | 98.15 | 96.45 | 97.76 | 398,980 | -0.17(-0.17%) |
May 10, 2023 | 100.29 | 100.92 | 96.29 | 97.93 | 575,551 | -0.70(-0.71%) |
May 09, 2023 | 99.13 | 100.65 | 98.56 | 98.63 | 522,682 | -1.26(-1.26%) |
May 08, 2023 | 100.38 | 100.81 | 99.24 | 99.89 | 351,942 | -0.33(-0.33%) |
May 05, 2023 | 100.38 | 100.47 | 98.07 | 100.22 | 545,100 | +1.19(+1.20%) |
May 04, 2023 | 100.83 | 101.61 | 98.75 | 99.03 | 527,575 | -2.60(-2.56%) |
May 03, 2023 | 101.25 | 104.79 | 100.98 | 101.63 | 571,776 | +0.56(+0.55%) |
May 02, 2023 | 103.12 | 103.63 | 99.96 | 101.07 | 660,088 | -2.25(-2.18%) |
May 01, 2023 | 105.95 | 106.70 | 102.79 | 103.32 | 856,130 | -2.58(-2.44%) |
Apr 28, 2023 | 105.64 | 107.11 | 102.75 | 105.90 | 1,744,729 | +7.12(+7.21%) |
Apr 27, 2023 | 96.11 | 98.88 | 95.32 | 98.78 | 1,067,150 | +3.92(+4.13%) |
Apr 26, 2023 | 94.86 | 96.24 | 94.71 | 94.86 | 546,009 | -0.61(-0.64%) |
Apr 25, 2023 | 97.27 | 97.75 | 95.45 | 95.47 | 489,025 | -2.72(-2.77%) |
Apr 24, 2023 | 96.95 | 98.31 | 96.28 | 98.19 | 408,323 | +1.25(+1.29%) |
Apr 21, 2023 | 97.22 | 97.58 | 95.69 | 96.94 | 440,151 | -0.16(-0.16%) |
Apr 20, 2023 | 98.63 | 98.76 | 96.70 | 97.10 | 490,447 | -1.52(-1.54%) |
Apr 19, 2023 | 97.42 | 99.00 | 97.42 | 98.62 | 334,909 | +0.11(+0.11%) |
Apr 18, 2023 | 99.84 | 100.04 | 97.97 | 98.51 | 475,145 | -0.66(-0.67%) |
Apr 17, 2023 | 97.54 | 99.21 | 97.40 | 99.17 | 350,880 | +1.23(+1.26%) |
Apr 14, 2023 | 98.67 | 100.61 | 97.02 | 97.94 | 504,443 | -0.60(-0.61%) |
Apr 13, 2023 | 98.36 | 99.43 | 96.55 | 98.54 | 588,295 | +0.71(+0.73%) |
Apr 12, 2023 | 101.77 | 102.45 | 97.70 | 97.83 | 754,800 | -2.29(-2.29%) |
Apr 11, 2023 | 97.35 | 100.33 | 96.28 | 100.12 | 745,675 | +5.40(+5.70%) |
Apr 10, 2023 | 92.05 | 94.74 | 92.00 | 94.72 | 427,321 | +2.13(+2.30%) |
Apr 06, 2023 | 93.52 | 93.90 | 92.45 | 92.59 | 559,526 | -1.02(-1.09%) |
Apr 05, 2023 | 94.66 | 95.08 | 92.74 | 93.61 | 789,812 | -1.93(-2.02%) |
Apr 04, 2023 | 99.26 | 99.39 | 94.70 | 95.54 | 548,632 | -3.65(-3.68%) |
Apr 03, 2023 | 99.91 | 100.93 | 99.15 | 99.19 | 475,195 | -1.03(-1.03%) |
Mar 31, 2023 | 97.27 | 100.41 | 97.00 | 100.22 | 491,698 | +3.86(+4.01%) |
Mar 30, 2023 | 98.06 | 98.56 | 96.22 | 96.36 | 494,829 | -0.44(-0.45%) |
Mar 29, 2023 | 97.64 | 97.74 | 95.74 | 96.80 | 525,340 | +0.57(+0.59%) |
Mar 28, 2023 | 95.42 | 97.44 | 95.28 | 96.23 | 409,829 | +0.78(+0.82%) |
Mar 27, 2023 | 96.70 | 97.33 | 94.78 | 95.45 | 351,746 | +0.05(+0.05%) |
Mar 24, 2023 | 94.06 | 96.13 | 92.68 | 95.40 | 441,177 | +0.33(+0.35%) |
Mar 23, 2023 | 95.49 | 97.10 | 93.58 | 95.07 | 535,243 | +0.49(+0.52%) |
Mar 22, 2023 | 98.79 | 99.35 | 94.49 | 94.58 | 364,009 | -4.17(-4.22%) |
Mar 21, 2023 | 96.40 | 99.07 | 96.40 | 98.75 | 520,056 | +3.68(+3.87%) |
Mar 20, 2023 | 94.47 | 96.13 | 94.10 | 95.07 | 429,202 | +0.72(+0.76%) |
Mar 17, 2023 | 95.69 | 96.03 | 93.12 | 94.35 | 1,084,858 | -2.14(-2.22%) |
Mar 16, 2023 | 93.76 | 97.23 | 92.94 | 96.49 | 440,568 | +1.95(+2.06%) |
Mar 15, 2023 | 94.97 | 96.01 | 93.29 | 94.54 | 555,172 | -2.62(-2.70%) |
Mar 14, 2023 | 100.02 | 100.27 | 95.85 | 97.16 | 530,184 | +0.16(+0.16%) |
Mar 13, 2023 | 95.83 | 99.10 | 94.64 | 97.00 | 659,593 | -0.87(-0.89%) |
Mar 10, 2023 | 100.42 | 100.42 | 95.86 | 97.87 | 459,353 | -2.33(-2.33%) |
Mar 09, 2023 | 101.30 | 102.51 | 100.10 | 100.20 | 598,068 | -1.35(-1.33%) |
Mar 08, 2023 | 100.82 | 101.61 | 99.38 | 101.55 | 333,661 | +1.13(+1.13%) |
Mar 07, 2023 | 102.23 | 103.11 | 100.40 | 100.42 | 386,353 | -1.65(-1.62%) |
Mar 06, 2023 | 106.64 | 106.64 | 101.92 | 102.07 | 696,621 | -4.36(-4.10%) |
Mar 03, 2023 | 104.59 | 107.02 | 103.67 | 106.43 | 538,993 | +3.01(+2.91%) |
Mar 02, 2023 | 99.82 | 103.51 | 99.52 | 103.42 | 566,660 | +2.22(+2.19%) |
Mar 01, 2023 | 102.42 | 103.84 | 101.17 | 101.20 | 505,992 | -1.65(-1.60%) |
Feb 28, 2023 | 103.07 | 104.43 | 102.53 | 102.85 | 725,738 | -0.07(-0.07%) |
Feb 27, 2023 | 105.30 | 105.80 | 102.85 | 102.92 | 507,712 | -1.08(-1.04%) |
Feb 24, 2023 | 104.68 | 104.85 | 102.28 | 104.00 | 610,853 | -3.07(-2.87%) |
Feb 23, 2023 | 108.44 | 108.70 | 105.46 | 107.07 | 647,767 | -0.65(-0.60%) |
Feb 22, 2023 | 106.79 | 108.92 | 106.79 | 107.72 | 503,667 | +0.63(+0.59%) |
Feb 21, 2023 | 111.67 | 111.83 | 106.81 | 107.09 | 646,805 | -6.84(-6.00%) |
Feb 17, 2023 | 115.15 | 115.15 | 111.82 | 113.93 | 857,820 | -2.09(-1.80%) |
Feb 16, 2023 | 115.29 | 117.87 | 114.44 | 116.02 | 489,597 | -2.19(-1.85%) |
Feb 15, 2023 | 115.72 | 118.39 | 115.40 | 118.21 | 475,205 | +1.06(+0.90%) |
Feb 14, 2023 | 118.58 | 119.00 | 115.56 | 117.15 | 547,979 | -2.60(-2.17%) |
Feb 13, 2023 | 115.28 | 119.97 | 115.28 | 119.75 | 600,210 | +3.98(+3.44%) |
Feb 10, 2023 | 121.68 | 123.54 | 115.45 | 115.77 | 971,865 | -5.70(-4.69%) |
Feb 09, 2023 | 122.06 | 123.52 | 120.57 | 121.47 | 684,823 | +0.42(+0.35%) |
Feb 08, 2023 | 122.40 | 123.94 | 120.38 | 121.05 | 572,782 | -2.43(-1.97%) |
Feb 07, 2023 | 120.69 | 123.90 | 119.84 | 123.48 | 432,588 | +1.73(+1.42%) |
Feb 06, 2023 | 122.67 | 123.86 | 120.08 | 121.75 | 582,098 | -3.51(-2.80%) |
Feb 03, 2023 | 124.47 | 127.52 | 124.22 | 125.26 | 441,987 | -2.50(-1.96%) |
Feb 02, 2023 | 124.93 | 130.63 | 124.56 | 127.76 | 795,640 | +4.27(+3.46%) |