Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 133.66 | 133.66 | 129.35 | 129.36 | 61,738 | -3.95(-2.96%) |
Jan 30, 2024 | 131.63 | 134.27 | 131.52 | 133.31 | 60,964 | +0.54(+0.40%) |
Jan 29, 2024 | 132.80 | 133.41 | 131.01 | 132.77 | 49,165 | +0.19(+0.14%) |
Jan 26, 2024 | 132.67 | 132.93 | 131.15 | 132.58 | 79,396 | +0.60(+0.45%) |
Jan 25, 2024 | 130.61 | 132.49 | 129.35 | 131.99 | 103,054 | +3.23(+2.51%) |
Jan 24, 2024 | 132.81 | 132.81 | 128.39 | 128.75 | 70,129 | -2.97(-2.26%) |
Jan 23, 2024 | 131.58 | 132.39 | 130.29 | 131.73 | 51,017 | +1.15(+0.88%) |
Jan 22, 2024 | 129.29 | 131.55 | 129.29 | 130.57 | 52,121 | +1.70(+1.32%) |
Jan 19, 2024 | 129.49 | 129.49 | 127.11 | 128.87 | 122,986 | +0.00(+0.00%) |
Jan 18, 2024 | 127.42 | 129.81 | 127.34 | 128.87 | 85,988 | +2.77(+2.20%) |
Jan 17, 2024 | 127.03 | 128.21 | 126.10 | 126.10 | 72,148 | -2.82(-2.19%) |
Jan 16, 2024 | 127.72 | 129.62 | 127.44 | 128.92 | 80,328 | +0.39(+0.30%) |
Jan 12, 2024 | 132.22 | 133.12 | 128.11 | 128.53 | 62,751 | -1.65(-1.27%) |
Jan 11, 2024 | 130.70 | 131.14 | 127.92 | 130.19 | 102,436 | -0.91(-0.70%) |
Jan 10, 2024 | 131.83 | 132.00 | 129.95 | 131.10 | 82,903 | -0.32(-0.24%) |
Jan 09, 2024 | 130.84 | 132.05 | 129.86 | 131.42 | 104,132 | -0.70(-0.53%) |
Jan 08, 2024 | 132.93 | 132.93 | 131.01 | 132.11 | 74,775 | -0.12(-0.09%) |
Jan 05, 2024 | 127.44 | 133.19 | 126.61 | 132.23 | 142,703 | +1.75(+1.34%) |
Jan 04, 2024 | 121.14 | 132.66 | 121.14 | 130.48 | 158,707 | +8.40(+6.88%) |
Jan 03, 2024 | 125.74 | 125.74 | 121.82 | 122.08 | 147,214 | -4.87(-3.84%) |
Jan 02, 2024 | 127.93 | 128.93 | 126.47 | 126.95 | 84,654 | -1.46(-1.14%) |
Dec 29, 2023 | 129.85 | 129.91 | 128.42 | 128.42 | 45,628 | -1.49(-1.15%) |
Dec 28, 2023 | 130.70 | 131.12 | 129.47 | 129.91 | 59,635 | -0.50(-0.38%) |
Dec 27, 2023 | 133.09 | 133.09 | 130.39 | 130.40 | 82,760 | -2.17(-1.64%) |
Dec 26, 2023 | 133.24 | 133.65 | 132.28 | 132.57 | 61,903 | -0.31(-0.23%) |
Dec 22, 2023 | 131.14 | 133.29 | 130.74 | 132.88 | 53,041 | +2.35(+1.80%) |
Dec 21, 2023 | 129.38 | 130.65 | 129.00 | 130.53 | 73,013 | +1.07(+0.83%) |
Dec 20, 2023 | 129.62 | 132.55 | 128.10 | 129.46 | 65,814 | -0.39(-0.30%) |
Dec 19, 2023 | 129.84 | 131.54 | 128.87 | 129.85 | 82,175 | +0.46(+0.35%) |
Dec 18, 2023 | 133.18 | 133.18 | 129.38 | 129.39 | 107,438 | -3.58(-2.69%) |
Dec 15, 2023 | 133.04 | 133.31 | 130.91 | 132.97 | 693,067 | +0.09(+0.07%) |
Dec 14, 2023 | 128.30 | 133.23 | 128.30 | 132.88 | 129,366 | +5.37(+4.21%) |
Dec 13, 2023 | 121.35 | 129.02 | 121.35 | 127.51 | 135,958 | +6.20(+5.11%) |
Dec 12, 2023 | 121.57 | 121.62 | 120.14 | 121.31 | 85,492 | -0.43(-0.35%) |
Dec 11, 2023 | 120.45 | 122.11 | 119.89 | 121.73 | 64,893 | +1.88(+1.57%) |
Dec 08, 2023 | 119.20 | 120.98 | 119.10 | 119.86 | 51,494 | +0.95(+0.80%) |
Dec 07, 2023 | 120.16 | 120.50 | 118.88 | 118.90 | 57,788 | -1.41(-1.17%) |
Dec 06, 2023 | 119.86 | 122.48 | 118.63 | 120.31 | 92,844 | +1.03(+0.87%) |
Dec 05, 2023 | 120.90 | 120.90 | 118.82 | 119.28 | 117,358 | -1.99(-1.64%) |
Dec 04, 2023 | 117.96 | 121.27 | 117.61 | 121.27 | 75,881 | +2.26(+1.90%) |
Dec 01, 2023 | 117.91 | 119.84 | 116.82 | 119.01 | 115,015 | +0.39(+0.33%) |
Nov 30, 2023 | 119.31 | 120.08 | 117.56 | 118.62 | 90,324 | -0.30(-0.25%) |
Nov 29, 2023 | 118.67 | 119.48 | 117.85 | 118.92 | 74,655 | +1.35(+1.15%) |
Nov 28, 2023 | 119.94 | 119.94 | 117.25 | 117.57 | 46,919 | -2.16(-1.80%) |
Nov 27, 2023 | 120.26 | 120.26 | 119.40 | 119.73 | 51,019 | -1.44(-1.19%) |
Nov 24, 2023 | 120.41 | 122.00 | 120.41 | 121.17 | 24,122 | +0.46(+0.38%) |
Nov 22, 2023 | 120.30 | 121.29 | 119.89 | 120.71 | 47,480 | +0.41(+0.34%) |
Nov 21, 2023 | 122.29 | 122.32 | 120.28 | 120.30 | 77,301 | -2.07(-1.69%) |
Nov 20, 2023 | 126.05 | 126.86 | 122.17 | 122.37 | 78,869 | -3.80(-3.01%) |
Nov 17, 2023 | 125.71 | 128.34 | 124.60 | 126.17 | 82,157 | +1.43(+1.15%) |
Nov 16, 2023 | 123.48 | 125.01 | 123.16 | 124.74 | 51,466 | +0.42(+0.34%) |
Nov 15, 2023 | 127.16 | 128.34 | 123.78 | 124.32 | 112,893 | -3.32(-2.60%) |
Nov 14, 2023 | 124.29 | 127.76 | 124.29 | 127.64 | 92,562 | +5.52(+4.52%) |
Nov 13, 2023 | 121.44 | 122.61 | 121.36 | 122.12 | 44,292 | +0.24(+0.19%) |
Nov 10, 2023 | 119.21 | 122.06 | 119.21 | 121.88 | 41,604 | +1.63(+1.35%) |
Nov 09, 2023 | 122.05 | 122.05 | 119.56 | 120.25 | 109,956 | -0.79(-0.66%) |
Nov 08, 2023 | 122.47 | 122.75 | 121.05 | 121.05 | 97,595 | -1.50(-1.22%) |
Nov 07, 2023 | 125.97 | 126.75 | 122.47 | 122.54 | 65,568 | -4.72(-3.71%) |
Nov 06, 2023 | 126.54 | 128.01 | 126.06 | 127.26 | 79,049 | +0.18(+0.14%) |
Nov 03, 2023 | 128.07 | 129.93 | 127.08 | 127.08 | 92,132 | +1.16(+0.92%) |
Nov 02, 2023 | 126.26 | 129.24 | 125.86 | 125.92 | 117,208 | +0.42(+0.33%) |
Nov 01, 2023 | 124.41 | 125.89 | 122.62 | 125.51 | 105,929 | +1.65(+1.33%) |
Oct 31, 2023 | 124.52 | 124.85 | 123.25 | 123.86 | 102,459 | -1.35(-1.08%) |
Oct 30, 2023 | 125.95 | 127.31 | 123.93 | 125.21 | 90,940 | +0.64(+0.52%) |
Oct 27, 2023 | 123.71 | 124.83 | 123.49 | 124.57 | 112,517 | +0.01(+0.01%) |
Oct 26, 2023 | 123.58 | 125.39 | 122.83 | 124.56 | 79,957 | -0.26(-0.21%) |
Oct 25, 2023 | 123.15 | 125.71 | 123.15 | 124.81 | 132,065 | +0.85(+0.69%) |
Oct 24, 2023 | 120.83 | 124.47 | 118.97 | 123.96 | 173,216 | +4.44(+3.72%) |
Oct 23, 2023 | 118.08 | 124.05 | 116.69 | 119.52 | 266,640 | +4.89(+4.26%) |
Oct 20, 2023 | 120.32 | 121.45 | 110.21 | 114.63 | 341,452 | -6.91(-5.69%) |
Oct 19, 2023 | 123.29 | 136.15 | 119.68 | 121.54 | 493,723 | +15.53(+14.65%) |
Oct 18, 2023 | 109.90 | 109.90 | 105.56 | 106.02 | 111,740 | -5.32(-4.78%) |
Oct 17, 2023 | 111.12 | 113.44 | 111.12 | 111.34 | 83,535 | -0.04(-0.04%) |
Oct 16, 2023 | 111.14 | 111.65 | 110.03 | 111.38 | 72,566 | +1.29(+1.17%) |
Oct 13, 2023 | 114.17 | 114.17 | 110.04 | 110.09 | 61,804 | -3.00(-2.66%) |
Oct 12, 2023 | 117.00 | 117.00 | 110.90 | 113.09 | 39,123 | -3.49(-2.99%) |
Oct 11, 2023 | 116.26 | 116.59 | 115.83 | 116.58 | 36,488 | +0.83(+0.72%) |
Oct 10, 2023 | 116.50 | 116.50 | 115.64 | 115.75 | 41,770 | +0.54(+0.47%) |
Oct 09, 2023 | 113.39 | 115.91 | 113.39 | 115.22 | 19,633 | +1.32(+1.16%) |
Oct 06, 2023 | 112.61 | 114.38 | 112.61 | 113.90 | 55,272 | +0.99(+0.88%) |
Oct 05, 2023 | 113.06 | 114.69 | 112.91 | 112.91 | 52,148 | -0.76(-0.67%) |
Oct 04, 2023 | 113.70 | 114.70 | 111.55 | 113.67 | 42,849 | +0.43(+0.38%) |
Oct 03, 2023 | 114.01 | 115.42 | 113.05 | 113.24 | 48,350 | -2.10(-1.82%) |
Oct 02, 2023 | 117.16 | 117.16 | 114.10 | 115.34 | 46,565 | -1.34(-1.15%) |
Sep 29, 2023 | 116.68 | 117.69 | 115.52 | 116.68 | 79,323 | +0.28(+0.24%) |
Sep 28, 2023 | 116.67 | 116.96 | 115.92 | 116.41 | 68,488 | +0.02(+0.02%) |
Sep 27, 2023 | 115.28 | 116.89 | 115.08 | 116.39 | 36,244 | +2.28(+2.00%) |
Sep 26, 2023 | 114.78 | 115.22 | 113.90 | 114.11 | 48,646 | -1.51(-1.30%) |
Sep 25, 2023 | 113.63 | 115.95 | 115.33 | 115.61 | 32,320 | +1.86(+1.64%) |
Sep 22, 2023 | 113.08 | 115.56 | 112.36 | 113.75 | 49,392 | +0.64(+0.57%) |
Sep 21, 2023 | 114.52 | 114.52 | 112.84 | 113.10 | 60,096 | -1.46(-1.27%) |
Sep 20, 2023 | 115.34 | 119.03 | 114.20 | 114.56 | 88,613 | +0.39(+0.34%) |
Sep 19, 2023 | 115.32 | 116.22 | 113.75 | 114.17 | 60,419 | -1.54(-1.33%) |
Sep 18, 2023 | 113.73 | 116.74 | 113.73 | 115.71 | 79,917 | +2.49(+2.20%) |
Sep 15, 2023 | 124.33 | 125.16 | 112.90 | 113.22 | 391,892 | -13.53(-10.67%) |
Sep 14, 2023 | 124.84 | 128.18 | 124.84 | 126.75 | 76,813 | +3.52(+2.86%) |
Sep 13, 2023 | 122.01 | 123.51 | 121.06 | 123.23 | 66,713 | +1.23(+1.01%) |
Sep 12, 2023 | 120.89 | 122.14 | 120.88 | 122.00 | 58,354 | +0.62(+0.51%) |
Sep 11, 2023 | 120.57 | 122.30 | 119.52 | 121.37 | 72,486 | +1.81(+1.52%) |
Sep 08, 2023 | 118.53 | 119.89 | 118.03 | 119.56 | 54,533 | -0.27(-0.22%) |
Sep 07, 2023 | 120.08 | 120.39 | 118.40 | 119.83 | 45,391 | -1.25(-1.03%) |
Sep 06, 2023 | 121.94 | 122.48 | 120.19 | 121.08 | 49,285 | -0.56(-0.46%) |
Sep 05, 2023 | 124.50 | 124.50 | 118.71 | 121.63 | 68,765 | -4.10(-3.26%) |
Sep 01, 2023 | 124.03 | 126.78 | 124.03 | 125.74 | 44,443 | +2.69(+2.18%) |
Aug 31, 2023 | 124.55 | 125.59 | 122.61 | 123.05 | 56,719 | -1.10(-0.89%) |
Aug 30, 2023 | 124.33 | 126.65 | 123.95 | 124.15 | 50,801 | -0.26(-0.21%) |
Aug 29, 2023 | 122.33 | 124.62 | 121.90 | 124.41 | 70,280 | +1.64(+1.33%) |
Aug 28, 2023 | 122.22 | 123.93 | 122.22 | 122.77 | 51,693 | +1.37(+1.13%) |
Aug 25, 2023 | 118.88 | 121.42 | 118.05 | 121.40 | 37,427 | +3.17(+2.68%) |
Aug 24, 2023 | 118.59 | 120.40 | 117.00 | 118.23 | 66,732 | -1.36(-1.14%) |
Aug 23, 2023 | 121.47 | 121.47 | 118.35 | 119.59 | 46,803 | -1.22(-1.01%) |
Aug 22, 2023 | 119.58 | 121.36 | 119.58 | 120.81 | 59,330 | +1.32(+1.10%) |
Aug 21, 2023 | 120.65 | 121.19 | 117.36 | 119.49 | 75,777 | -1.60(-1.32%) |
Aug 18, 2023 | 120.84 | 121.48 | 120.09 | 121.09 | 46,030 | -0.34(-0.28%) |
Aug 17, 2023 | 121.10 | 122.73 | 121.10 | 121.42 | 37,201 | +0.44(+0.36%) |
Aug 16, 2023 | 121.93 | 123.94 | 120.97 | 120.99 | 43,454 | -1.76(-1.43%) |
Aug 15, 2023 | 124.81 | 126.55 | 122.44 | 122.74 | 45,696 | -2.90(-2.31%) |
Aug 14, 2023 | 126.37 | 127.29 | 124.64 | 125.64 | 54,168 | -1.30(-1.02%) |
Aug 11, 2023 | 127.87 | 128.22 | 126.41 | 126.93 | 25,723 | -0.87(-0.68%) |
Aug 10, 2023 | 128.95 | 129.83 | 127.78 | 127.80 | 102,841 | -0.61(-0.48%) |
Aug 09, 2023 | 127.04 | 128.56 | 125.92 | 128.42 | 54,208 | +1.90(+1.50%) |
Aug 08, 2023 | 126.62 | 127.05 | 124.73 | 126.52 | 47,319 | -2.03(-1.58%) |
Aug 07, 2023 | 128.55 | 129.14 | 126.77 | 128.55 | 40,978 | +0.61(+0.48%) |
Aug 04, 2023 | 128.62 | 130.29 | 127.55 | 127.93 | 38,114 | -0.55(-0.43%) |
Aug 03, 2023 | 130.38 | 131.13 | 128.19 | 128.49 | 53,273 | -2.78(-2.12%) |
Aug 02, 2023 | 129.47 | 131.82 | 128.95 | 131.26 | 54,131 | +0.14(+0.11%) |
Aug 01, 2023 | 130.85 | 132.49 | 129.19 | 131.13 | 58,667 | +0.09(+0.07%) |
Jul 31, 2023 | 129.85 | 131.45 | 128.56 | 131.04 | 62,132 | +1.56(+1.21%) |
Jul 28, 2023 | 128.88 | 129.58 | 127.32 | 129.47 | 66,402 | +1.10(+0.85%) |
Jul 27, 2023 | 130.87 | 130.87 | 125.84 | 128.38 | 101,125 | -2.50(-1.91%) |
Jul 26, 2023 | 130.69 | 131.46 | 129.38 | 130.88 | 70,285 | +0.19(+0.14%) |
Jul 25, 2023 | 128.59 | 132.07 | 128.59 | 130.69 | 68,117 | +0.88(+0.68%) |
Jul 24, 2023 | 126.00 | 129.81 | 125.37 | 129.81 | 103,227 | +4.17(+3.32%) |
Jul 21, 2023 | 126.03 | 126.03 | 123.41 | 125.64 | 193,931 | +0.31(+0.24%) |
Jul 20, 2023 | 126.03 | 126.50 | 124.05 | 125.33 | 70,478 | -0.22(-0.17%) |
Jul 19, 2023 | 127.23 | 128.01 | 125.04 | 125.55 | 68,461 | -2.01(-1.57%) |
Jul 18, 2023 | 124.56 | 128.52 | 124.56 | 127.56 | 121,771 | +2.17(+1.73%) |
Jul 17, 2023 | 123.36 | 127.01 | 123.36 | 125.38 | 91,259 | +2.19(+1.77%) |
Jul 14, 2023 | 122.45 | 123.58 | 120.75 | 123.20 | 52,431 | +0.91(+0.74%) |
Jul 13, 2023 | 122.26 | 122.79 | 121.15 | 122.29 | 62,099 | +0.36(+0.29%) |
Jul 12, 2023 | 122.88 | 122.97 | 121.30 | 121.93 | 123,174 | +1.27(+1.05%) |
Jul 11, 2023 | 118.65 | 120.97 | 118.65 | 120.67 | 81,005 | +2.19(+1.85%) |
Jul 10, 2023 | 118.21 | 121.67 | 118.09 | 118.47 | 125,750 | -0.16(-0.13%) |
Jul 07, 2023 | 115.80 | 119.11 | 114.89 | 118.63 | 101,973 | +3.90(+3.40%) |
Jul 06, 2023 | 114.61 | 115.56 | 113.46 | 114.73 | 91,621 | -0.28(-0.24%) |
Jul 05, 2023 | 117.81 | 117.81 | 112.45 | 115.01 | 112,321 | -2.60(-2.21%) |
Jul 03, 2023 | 118.32 | 119.58 | 116.84 | 117.61 | 44,208 | -0.38(-0.33%) |
Jun 30, 2023 | 114.65 | 118.32 | 113.70 | 118.00 | 277,745 | +3.63(+3.17%) |
Jun 29, 2023 | 109.19 | 121.04 | 109.19 | 114.37 | 299,760 | -8.95(-7.26%) |
Jun 28, 2023 | 124.19 | 124.79 | 122.63 | 123.32 | 79,574 | -0.84(-0.68%) |
Jun 27, 2023 | 124.65 | 125.29 | 123.42 | 124.16 | 69,412 | +0.50(+0.41%) |
Jun 26, 2023 | 123.28 | 125.58 | 123.21 | 123.65 | 50,143 | +0.07(+0.06%) |
Jun 23, 2023 | 126.58 | 126.83 | 122.99 | 123.58 | 97,980 | -4.67(-3.64%) |
Jun 22, 2023 | 128.80 | 130.02 | 127.51 | 128.25 | 89,306 | -0.96(-0.74%) |
Jun 21, 2023 | 126.18 | 130.62 | 125.91 | 129.21 | 103,139 | +2.50(+1.97%) |
Jun 20, 2023 | 125.43 | 127.42 | 123.81 | 126.71 | 82,286 | +0.87(+0.69%) |
Jun 16, 2023 | 125.94 | 126.46 | 123.98 | 125.84 | 190,635 | +1.25(+1.00%) |
Jun 15, 2023 | 122.25 | 125.04 | 122.25 | 124.59 | 54,776 | +5.59(+4.69%) |
May 08, 2023 | 121.27 | 121.27 | 118.05 | 119.00 | 69,455 | -1.43(-1.19%) |
May 05, 2023 | 119.48 | 120.49 | 119.29 | 120.43 | 35,716 | +2.83(+2.41%) |
May 04, 2023 | 118.57 | 120.19 | 116.73 | 117.61 | 102,527 | -2.24(-1.87%) |
May 03, 2023 | 119.24 | 121.86 | 119.24 | 119.84 | 60,989 | +1.10(+0.93%) |
May 02, 2023 | 119.29 | 119.91 | 117.44 | 118.74 | 106,646 | -1.17(-0.98%) |
May 01, 2023 | 118.71 | 121.00 | 118.60 | 119.91 | 57,687 | +0.87(+0.73%) |
Apr 28, 2023 | 118.91 | 121.11 | 118.51 | 119.04 | 102,642 | -0.65(-0.54%) |
Apr 27, 2023 | 117.87 | 120.38 | 115.73 | 119.69 | 137,464 | +1.63(+1.38%) |
Apr 26, 2023 | 118.52 | 119.89 | 117.26 | 118.07 | 72,434 | -2.10(-1.75%) |
Apr 25, 2023 | 123.22 | 123.37 | 120.00 | 120.17 | 57,821 | -3.89(-3.14%) |
Apr 24, 2023 | 125.37 | 125.53 | 123.93 | 124.06 | 86,421 | -1.77(-1.40%) |
Apr 21, 2023 | 126.44 | 126.56 | 124.32 | 125.83 | 210,373 | +0.50(+0.40%) |
Apr 20, 2023 | 123.53 | 125.42 | 122.86 | 125.33 | 141,189 | +0.89(+0.71%) |
Apr 19, 2023 | 124.06 | 124.61 | 122.67 | 124.44 | 78,599 | +0.65(+0.53%) |
Apr 18, 2023 | 126.03 | 126.03 | 123.79 | 123.79 | 107,024 | -1.73(-1.38%) |
Apr 17, 2023 | 126.45 | 127.04 | 124.44 | 125.52 | 100,654 | -0.96(-0.76%) |
Apr 14, 2023 | 127.96 | 128.71 | 126.11 | 126.48 | 71,032 | -1.65(-1.29%) |
Apr 13, 2023 | 127.67 | 129.54 | 126.55 | 128.12 | 112,443 | +0.49(+0.39%) |
Apr 12, 2023 | 132.31 | 132.47 | 126.45 | 127.63 | 195,258 | -4.16(-3.16%) |
Apr 11, 2023 | 131.67 | 133.51 | 130.52 | 131.79 | 187,180 | +0.64(+0.49%) |
Apr 10, 2023 | 127.18 | 132.11 | 126.99 | 131.15 | 212,161 | +3.75(+2.94%) |
Apr 06, 2023 | 127.35 | 132.61 | 124.95 | 127.41 | 216,032 | +1.21(+0.96%) |
Apr 05, 2023 | 131.22 | 131.60 | 123.44 | 126.19 | 220,416 | -5.74(-4.35%) |
Apr 04, 2023 | 139.15 | 147.03 | 126.53 | 131.93 | 358,592 | -17.22(-11.55%) |
Apr 03, 2023 | 148.13 | 150.09 | 146.91 | 149.16 | 100,554 | +0.15(+0.10%) |
Mar 31, 2023 | 147.26 | 149.12 | 146.53 | 149.01 | 102,193 | +3.02(+2.07%) |
Mar 30, 2023 | 146.38 | 146.75 | 144.51 | 145.99 | 82,522 | +0.56(+0.39%) |
Mar 29, 2023 | 147.25 | 148.92 | 144.68 | 145.43 | 76,512 | -1.55(-1.05%) |
Mar 28, 2023 | 144.25 | 147.25 | 144.25 | 146.98 | 59,596 | +2.03(+1.40%) |
Mar 27, 2023 | 146.28 | 146.59 | 143.95 | 144.94 | 46,179 | -0.17(-0.12%) |
Mar 24, 2023 | 142.43 | 145.75 | 141.52 | 145.11 | 65,576 | +1.45(+1.01%) |
Mar 23, 2023 | 143.24 | 146.29 | 141.99 | 143.66 | 101,129 | +0.54(+0.38%) |
Mar 22, 2023 | 144.53 | 145.88 | 142.73 | 143.12 | 100,416 | -1.59(-1.10%) |
Mar 21, 2023 | 143.10 | 145.81 | 142.78 | 144.71 | 122,853 | +3.48(+2.46%) |
Mar 20, 2023 | 137.19 | 142.01 | 136.60 | 141.23 | 138,216 | +5.15(+3.78%) |
Mar 17, 2023 | 137.07 | 137.46 | 134.13 | 136.08 | 290,584 | -1.60(-1.16%) |
Mar 16, 2023 | 134.47 | 138.94 | 133.10 | 137.68 | 97,626 | +1.75(+1.28%) |
Mar 15, 2023 | 140.74 | 140.87 | 134.34 | 135.93 | 148,417 | -7.85(-5.46%) |
Mar 14, 2023 | 142.46 | 146.70 | 142.00 | 143.78 | 95,300 | +4.50(+3.23%) |
Mar 13, 2023 | 140.41 | 141.67 | 138.23 | 139.29 | 96,573 | -2.96(-2.08%) |
Mar 10, 2023 | 144.16 | 145.69 | 141.16 | 142.24 | 92,153 | -2.56(-1.77%) |
Mar 09, 2023 | 148.28 | 148.39 | 144.25 | 144.81 | 83,468 | -2.76(-1.87%) |
Mar 08, 2023 | 148.50 | 149.56 | 146.19 | 147.57 | 64,935 | -0.79(-0.53%) |
Mar 07, 2023 | 150.33 | 151.03 | 147.39 | 148.36 | 74,820 | -1.69(-1.13%) |
Mar 06, 2023 | 154.86 | 155.94 | 148.50 | 150.05 | 70,196 | -5.47(-3.52%) |
Mar 03, 2023 | 151.93 | 156.09 | 149.74 | 155.52 | 65,141 | +4.54(+3.01%) |
Mar 02, 2023 | 148.74 | 151.90 | 148.74 | 150.98 | 49,222 | +1.08(+0.72%) |
Mar 01, 2023 | 148.64 | 150.34 | 147.24 | 149.90 | 82,087 | +1.52(+1.02%) |
Feb 28, 2023 | 145.94 | 149.13 | 145.94 | 148.38 | 107,189 | +2.94(+2.02%) |
Feb 27, 2023 | 149.07 | 151.05 | 144.96 | 145.44 | 106,171 | -2.34(-1.58%) |
Feb 24, 2023 | 144.22 | 148.87 | 143.60 | 147.78 | 103,090 | +2.68(+1.85%) |
Feb 23, 2023 | 149.97 | 151.29 | 144.48 | 145.09 | 99,615 | -4.58(-3.06%) |
Feb 22, 2023 | 151.83 | 152.36 | 148.56 | 149.67 | 118,634 | -2.41(-1.58%) |
Feb 21, 2023 | 153.34 | 156.75 | 150.36 | 152.07 | 104,549 | -3.03(-1.95%) |
Feb 17, 2023 | 153.78 | 156.71 | 151.25 | 155.10 | 46,987 | +3.28(+2.16%) |
Feb 16, 2023 | 150.69 | 154.37 | 149.82 | 151.82 | 68,779 | -0.36(-0.24%) |
Feb 15, 2023 | 149.76 | 153.96 | 148.58 | 152.18 | 64,336 | +1.25(+0.83%) |
Feb 14, 2023 | 154.58 | 156.08 | 149.39 | 150.93 | 69,401 | -4.56(-2.94%) |
Feb 13, 2023 | 152.48 | 156.26 | 152.17 | 155.50 | 57,681 | +1.80(+1.17%) |
Feb 10, 2023 | 152.48 | 155.40 | 151.93 | 153.69 | 73,045 | +1.53(+1.00%) |
Feb 09, 2023 | 154.75 | 156.29 | 151.17 | 152.17 | 73,838 | -1.50(-0.97%) |
Feb 08, 2023 | 153.69 | 156.08 | 152.97 | 153.66 | 65,361 | -1.16(-0.75%) |
Feb 07, 2023 | 152.72 | 155.21 | 149.73 | 154.82 | 106,143 | +1.64(+1.07%) |
Feb 06, 2023 | 152.16 | 154.70 | 152.16 | 153.18 | 93,016 | -0.83(-0.54%) |
Feb 03, 2023 | 152.44 | 156.90 | 150.60 | 154.00 | 85,103 | +1.85(+1.22%) |
Feb 02, 2023 | 154.13 | 154.75 | 149.96 | 152.16 | 122,961 | -2.25(-1.46%) |