Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 94.08 | 95.64 | 92.90 | 93.96 | 1,590,082 | -0.56(-0.59%) |
Jan 30, 2024 | 95.59 | 95.70 | 94.03 | 94.52 | 1,393,324 | -2.06(-2.13%) |
Jan 29, 2024 | 96.18 | 96.85 | 94.89 | 96.58 | 1,268,056 | +0.33(+0.34%) |
Jan 26, 2024 | 95.66 | 96.43 | 94.81 | 96.25 | 1,472,665 | +0.32(+0.33%) |
Jan 25, 2024 | 95.67 | 96.49 | 94.30 | 95.93 | 2,580,899 | +2.11(+2.25%) |
Jan 24, 2024 | 94.10 | 95.51 | 93.66 | 93.82 | 2,328,248 | +1.17(+1.27%) |
Jan 23, 2024 | 92.55 | 93.57 | 91.84 | 92.65 | 1,351,686 | +1.03(+1.13%) |
Jan 22, 2024 | 93.54 | 93.54 | 91.55 | 91.62 | 2,259,364 | -2.15(-2.29%) |
Jan 19, 2024 | 93.81 | 93.81 | 91.41 | 93.77 | 2,060,875 | +0.13(+0.14%) |
Jan 18, 2024 | 91.25 | 93.67 | 91.19 | 93.64 | 2,204,079 | +2.93(+3.23%) |
Jan 17, 2024 | 91.99 | 92.28 | 89.97 | 90.71 | 2,599,801 | -3.38(-3.60%) |
Jan 16, 2024 | 92.96 | 94.41 | 92.64 | 94.09 | 1,459,548 | +0.45(+0.48%) |
Jan 12, 2024 | 93.41 | 95.88 | 93.41 | 93.65 | 1,924,711 | +0.21(+0.22%) |
Jan 11, 2024 | 93.19 | 93.76 | 91.20 | 93.44 | 1,879,854 | +0.27(+0.29%) |
Jan 10, 2024 | 94.45 | 94.53 | 92.85 | 93.17 | 1,691,177 | -1.62(-1.71%) |
Jan 09, 2024 | 95.26 | 96.03 | 94.38 | 94.79 | 1,812,222 | -1.78(-1.84%) |
Jan 08, 2024 | 94.94 | 97.16 | 94.07 | 96.57 | 1,448,510 | +1.39(+1.46%) |
Jan 05, 2024 | 93.54 | 96.05 | 93.20 | 95.18 | 2,547,598 | +1.43(+1.53%) |
Jan 04, 2024 | 93.22 | 94.33 | 92.68 | 93.75 | 1,702,451 | +0.18(+0.19%) |
Jan 03, 2024 | 93.23 | 95.05 | 91.88 | 93.57 | 2,380,459 | -0.57(-0.60%) |
Jan 02, 2024 | 90.38 | 95.21 | 90.23 | 94.13 | 3,021,229 | +3.47(+3.83%) |
Dec 29, 2023 | 91.17 | 91.63 | 90.45 | 90.66 | 1,150,517 | -0.65(-0.71%) |
Dec 28, 2023 | 90.44 | 92.15 | 90.33 | 91.31 | 1,238,510 | +1.12(+1.25%) |
Dec 27, 2023 | 90.55 | 90.76 | 89.63 | 90.18 | 1,147,025 | -0.37(-0.41%) |
Dec 26, 2023 | 90.12 | 90.90 | 89.78 | 90.55 | 1,155,681 | +0.58(+0.64%) |
Dec 22, 2023 | 89.56 | 90.68 | 89.46 | 89.97 | 1,176,263 | -0.30(-0.33%) |
Dec 21, 2023 | 89.32 | 90.32 | 88.58 | 90.27 | 1,898,662 | +2.16(+2.45%) |
Dec 20, 2023 | 91.43 | 91.43 | 88.06 | 88.11 | 2,046,953 | -3.15(-3.46%) |
Dec 19, 2023 | 89.14 | 91.33 | 89.02 | 91.27 | 2,273,850 | +2.43(+2.73%) |
Dec 18, 2023 | 88.73 | 89.18 | 87.76 | 88.84 | 1,494,026 | +0.52(+0.59%) |
Dec 15, 2023 | 89.94 | 90.34 | 87.02 | 88.32 | 3,496,995 | -1.03(-1.16%) |
Dec 14, 2023 | 88.56 | 90.38 | 88.36 | 89.36 | 2,983,075 | +1.77(+2.02%) |
Dec 13, 2023 | 85.58 | 87.67 | 84.64 | 87.59 | 1,918,847 | +1.78(+2.08%) |
Dec 12, 2023 | 85.78 | 86.07 | 85.11 | 85.80 | 1,319,090 | +0.23(+0.27%) |
Dec 11, 2023 | 83.91 | 85.84 | 83.91 | 85.58 | 1,982,604 | +1.80(+2.15%) |
Dec 08, 2023 | 81.94 | 83.80 | 81.91 | 83.77 | 2,358,416 | +1.65(+2.01%) |
Dec 07, 2023 | 81.99 | 83.07 | 81.93 | 82.12 | 1,813,489 | +0.13(+0.16%) |
Dec 06, 2023 | 82.46 | 83.55 | 81.63 | 81.99 | 2,350,117 | +0.19(+0.23%) |
Dec 05, 2023 | 82.96 | 83.46 | 81.56 | 81.80 | 2,376,830 | -1.67(-2.00%) |
Dec 04, 2023 | 83.89 | 84.97 | 83.20 | 83.48 | 2,005,505 | -1.25(-1.48%) |
Dec 01, 2023 | 83.73 | 84.93 | 83.73 | 84.73 | 2,058,376 | +0.73(+0.86%) |
Nov 30, 2023 | 83.79 | 84.17 | 83.09 | 84.00 | 2,335,898 | +0.75(+0.90%) |
Nov 29, 2023 | 84.63 | 85.95 | 83.06 | 83.26 | 3,913,998 | -1.26(-1.50%) |
Nov 28, 2023 | 86.55 | 86.96 | 84.24 | 84.52 | 3,628,138 | -2.11(-2.44%) |
Nov 27, 2023 | 87.29 | 87.42 | 86.19 | 86.63 | 1,898,361 | -1.24(-1.42%) |
Nov 24, 2023 | 86.85 | 87.89 | 86.46 | 87.87 | 1,013,056 | +0.78(+0.89%) |
Nov 22, 2023 | 86.63 | 87.80 | 85.92 | 87.10 | 1,408,609 | +0.67(+0.77%) |
Nov 21, 2023 | 86.21 | 86.71 | 85.61 | 86.43 | 1,561,069 | -0.31(-0.36%) |
Nov 20, 2023 | 86.46 | 87.21 | 85.59 | 86.74 | 2,128,317 | +0.30(+0.35%) |
Nov 17, 2023 | 86.22 | 86.98 | 85.34 | 86.44 | 1,687,402 | +1.05(+1.24%) |
Nov 16, 2023 | 86.13 | 86.46 | 84.45 | 85.39 | 3,653,301 | -1.39(-1.60%) |
Nov 15, 2023 | 87.61 | 88.82 | 86.55 | 86.78 | 2,563,394 | +0.34(+0.39%) |
Nov 14, 2023 | 85.13 | 87.70 | 85.13 | 86.44 | 4,089,003 | +2.56(+3.05%) |
Nov 13, 2023 | 84.57 | 85.69 | 83.30 | 83.88 | 3,805,878 | -0.94(-1.11%) |
Nov 10, 2023 | 84.33 | 85.63 | 81.01 | 84.82 | 15,179,742 | -5.12(-5.69%) |
Nov 09, 2023 | 92.95 | 93.27 | 89.93 | 89.94 | 5,799,691 | -2.23(-2.42%) |
Nov 08, 2023 | 92.37 | 93.28 | 91.57 | 92.17 | 2,636,464 | -0.28(-0.30%) |
Nov 07, 2023 | 93.73 | 93.73 | 91.92 | 92.45 | 2,009,254 | -1.94(-2.06%) |
Nov 06, 2023 | 92.31 | 95.16 | 92.31 | 94.40 | 2,489,770 | +2.36(+2.57%) |
Nov 03, 2023 | 90.75 | 92.64 | 89.72 | 92.03 | 1,881,015 | +2.99(+3.35%) |
Nov 02, 2023 | 87.48 | 90.38 | 87.41 | 89.05 | 1,854,328 | +2.79(+3.23%) |
Nov 01, 2023 | 86.59 | 87.36 | 85.16 | 86.26 | 1,786,968 | -0.83(-0.96%) |
Oct 31, 2023 | 87.13 | 87.46 | 86.14 | 87.09 | 1,482,562 | -0.30(-0.34%) |
Oct 30, 2023 | 87.73 | 88.00 | 86.08 | 87.39 | 1,353,774 | +0.79(+0.92%) |
Oct 27, 2023 | 87.71 | 88.54 | 86.38 | 86.60 | 1,600,019 | -0.26(-0.30%) |
Oct 26, 2023 | 88.30 | 89.08 | 86.35 | 86.86 | 2,200,628 | -1.39(-1.57%) |
Oct 25, 2023 | 89.55 | 90.78 | 88.10 | 88.24 | 1,530,602 | -2.46(-2.71%) |
Oct 24, 2023 | 89.70 | 91.74 | 89.61 | 90.70 | 1,345,608 | +1.57(+1.76%) |
Oct 23, 2023 | 86.89 | 90.54 | 86.57 | 89.14 | 2,389,998 | +2.22(+2.56%) |
Oct 20, 2023 | 87.50 | 87.88 | 86.44 | 86.91 | 1,115,180 | -0.62(-0.70%) |
Oct 19, 2023 | 88.15 | 89.55 | 86.88 | 87.53 | 2,196,128 | +1.49(+1.73%) |
Oct 18, 2023 | 88.90 | 89.17 | 85.85 | 86.04 | 2,045,207 | -3.55(-3.96%) |
Oct 17, 2023 | 89.22 | 90.35 | 88.87 | 89.59 | 1,365,709 | -0.02(-0.02%) |
Oct 16, 2023 | 90.24 | 90.73 | 89.15 | 89.61 | 1,491,552 | +0.04(+0.04%) |
Oct 13, 2023 | 92.42 | 92.49 | 89.39 | 89.57 | 1,512,776 | -3.24(-3.50%) |
Oct 12, 2023 | 93.75 | 94.30 | 92.23 | 92.82 | 1,114,142 | -1.17(-1.25%) |
Oct 11, 2023 | 93.44 | 95.01 | 93.39 | 93.99 | 2,042,518 | +0.73(+0.79%) |
Oct 10, 2023 | 92.77 | 94.23 | 92.41 | 93.25 | 1,687,984 | +0.91(+0.99%) |
Oct 09, 2023 | 92.77 | 92.90 | 88.90 | 92.34 | 1,635,246 | +0.65(+0.71%) |
Oct 06, 2023 | 88.64 | 93.17 | 88.06 | 91.69 | 2,490,267 | +2.90(+3.26%) |
Oct 05, 2023 | 86.73 | 89.27 | 86.73 | 88.79 | 1,524,990 | +1.27(+1.45%) |
Oct 04, 2023 | 89.86 | 90.07 | 85.92 | 87.52 | 2,307,175 | -2.00(-2.24%) |
Oct 03, 2023 | 90.93 | 91.79 | 89.13 | 89.52 | 1,325,398 | -2.38(-2.59%) |
Oct 02, 2023 | 92.19 | 93.22 | 91.63 | 91.91 | 1,725,882 | +0.22(+0.24%) |
Sep 29, 2023 | 91.82 | 93.52 | 91.06 | 91.69 | 1,337,300 | +1.03(+1.14%) |
Sep 28, 2023 | 91.27 | 91.90 | 90.31 | 90.66 | 1,300,547 | -0.83(-0.91%) |
Sep 27, 2023 | 90.67 | 91.58 | 89.48 | 91.49 | 2,066,253 | +1.52(+1.69%) |
Sep 26, 2023 | 89.32 | 90.94 | 89.32 | 89.97 | 1,465,441 | +0.03(+0.03%) |
Sep 25, 2023 | 89.30 | 90.10 | 89.47 | 89.94 | 1,398,319 | -0.90(-0.99%) |
Sep 22, 2023 | 90.23 | 92.75 | 90.07 | 90.84 | 2,635,768 | +1.19(+1.33%) |
Sep 21, 2023 | 91.78 | 91.84 | 89.49 | 89.65 | 2,377,635 | -3.30(-3.55%) |
Sep 20, 2023 | 94.11 | 94.66 | 92.74 | 92.96 | 1,069,699 | -1.02(-1.09%) |
Sep 19, 2023 | 96.00 | 96.52 | 93.32 | 93.98 | 2,052,956 | -2.47(-2.56%) |
Sep 18, 2023 | 96.28 | 97.66 | 96.08 | 96.45 | 1,278,340 | +0.17(+0.18%) |
Sep 15, 2023 | 97.50 | 98.68 | 95.83 | 96.28 | 3,687,520 | -0.66(-0.69%) |
Sep 14, 2023 | 95.67 | 97.10 | 94.67 | 96.95 | 2,082,804 | +2.41(+2.55%) |
Sep 13, 2023 | 94.00 | 94.91 | 93.85 | 94.53 | 1,270,726 | -0.03(-0.03%) |
Sep 12, 2023 | 94.73 | 96.40 | 94.24 | 94.56 | 1,302,917 | -0.01(-0.01%) |
Sep 11, 2023 | 94.51 | 95.19 | 93.14 | 94.57 | 1,077,115 | +0.61(+0.64%) |
Sep 08, 2023 | 94.26 | 94.98 | 93.66 | 93.97 | 1,478,265 | +0.25(+0.26%) |
Sep 07, 2023 | 93.81 | 94.11 | 91.15 | 93.72 | 3,135,846 | -1.36(-1.43%) |
Sep 06, 2023 | 95.89 | 96.48 | 94.74 | 95.08 | 1,911,027 | -1.57(-1.62%) |
Sep 05, 2023 | 99.67 | 99.67 | 95.62 | 96.65 | 3,108,938 | -4.20(-4.16%) |
Sep 01, 2023 | 101.12 | 101.99 | 99.88 | 100.84 | 1,962,227 | +0.26(+0.26%) |
Aug 31, 2023 | 99.28 | 101.31 | 98.55 | 100.59 | 2,947,153 | +1.97(+2.00%) |
Aug 30, 2023 | 96.85 | 99.18 | 96.76 | 98.61 | 1,272,833 | +1.31(+1.35%) |
Aug 29, 2023 | 95.57 | 97.71 | 95.55 | 97.30 | 1,091,542 | +1.27(+1.32%) |
Aug 28, 2023 | 95.36 | 96.09 | 95.15 | 96.03 | 1,219,330 | +1.30(+1.37%) |
Aug 25, 2023 | 94.87 | 95.57 | 93.71 | 94.73 | 1,719,900 | -0.01(-0.01%) |
Aug 24, 2023 | 95.38 | 96.69 | 94.66 | 94.74 | 1,505,297 | -0.59(-0.61%) |
Aug 23, 2023 | 93.76 | 95.75 | 93.15 | 95.33 | 1,307,842 | +1.03(+1.09%) |
Aug 22, 2023 | 94.46 | 95.23 | 93.16 | 94.30 | 2,567,091 | +0.83(+0.89%) |
Aug 21, 2023 | 93.26 | 93.85 | 91.99 | 93.46 | 2,041,771 | +0.32(+0.34%) |
Aug 18, 2023 | 92.89 | 94.06 | 92.27 | 93.15 | 1,820,389 | -0.65(-0.70%) |
Aug 17, 2023 | 94.06 | 94.99 | 93.28 | 93.80 | 1,829,310 | -0.02(-0.02%) |
Aug 16, 2023 | 94.49 | 95.25 | 93.28 | 93.82 | 2,673,334 | -0.67(-0.71%) |
Aug 15, 2023 | 97.75 | 97.76 | 94.13 | 94.49 | 3,255,961 | -4.37(-4.42%) |
Aug 14, 2023 | 98.97 | 99.48 | 98.21 | 98.87 | 1,991,277 | -0.63(-0.64%) |
Aug 11, 2023 | 102.90 | 102.90 | 98.57 | 99.50 | 3,181,631 | -3.63(-3.52%) |
Aug 10, 2023 | 101.99 | 105.55 | 101.68 | 103.13 | 4,214,765 | +2.64(+2.63%) |
Aug 09, 2023 | 103.83 | 103.83 | 100.14 | 100.49 | 3,430,247 | -1.50(-1.47%) |
Aug 08, 2023 | 102.09 | 102.83 | 101.41 | 101.99 | 1,633,833 | -1.94(-1.87%) |
Aug 07, 2023 | 104.26 | 104.55 | 103.13 | 103.93 | 1,667,778 | +0.84(+0.82%) |
Aug 04, 2023 | 105.47 | 105.69 | 102.96 | 103.09 | 1,959,974 | -1.42(-1.35%) |
Aug 03, 2023 | 103.16 | 105.73 | 101.06 | 104.51 | 1,631,311 | +0.45(+0.43%) |
Aug 02, 2023 | 106.69 | 106.69 | 103.36 | 104.06 | 1,926,294 | -3.94(-3.65%) |
Aug 01, 2023 | 107.66 | 109.04 | 107.01 | 108.00 | 2,727,789 | +0.16(+0.15%) |
Jul 31, 2023 | 107.86 | 108.40 | 107.25 | 107.84 | 1,374,454 | +0.00(+0.00%) |
Jul 28, 2023 | 108.20 | 108.47 | 106.95 | 107.84 | 1,679,067 | +0.82(+0.77%) |
Jul 27, 2023 | 108.87 | 109.93 | 106.59 | 107.02 | 2,018,411 | -1.36(-1.26%) |
Jul 26, 2023 | 108.07 | 109.04 | 106.99 | 108.39 | 1,014,095 | +0.68(+0.63%) |
Jul 25, 2023 | 107.37 | 108.11 | 106.08 | 107.70 | 1,283,317 | +1.32(+1.24%) |
Jul 24, 2023 | 105.88 | 107.73 | 104.95 | 106.39 | 1,612,449 | +0.33(+0.31%) |
Jul 21, 2023 | 106.64 | 108.16 | 105.01 | 106.06 | 1,615,867 | +0.98(+0.93%) |
Jul 20, 2023 | 105.23 | 107.45 | 104.75 | 105.08 | 1,796,950 | -1.10(-1.04%) |
Jul 19, 2023 | 107.66 | 107.89 | 105.55 | 106.18 | 1,271,156 | -0.95(-0.89%) |
Jul 18, 2023 | 106.28 | 107.35 | 105.82 | 107.13 | 1,371,269 | +1.23(+1.16%) |
Jul 17, 2023 | 107.42 | 107.53 | 105.32 | 105.90 | 1,683,094 | -2.46(-2.27%) |
Jul 14, 2023 | 108.70 | 108.93 | 107.46 | 108.37 | 1,471,039 | -0.13(-0.12%) |
Jul 13, 2023 | 108.60 | 111.08 | 108.35 | 108.50 | 2,295,137 | +0.76(+0.71%) |
Jul 12, 2023 | 107.66 | 108.74 | 107.33 | 107.73 | 1,791,349 | +0.60(+0.56%) |
Jul 11, 2023 | 106.97 | 107.93 | 105.99 | 107.13 | 1,779,264 | +1.16(+1.09%) |
Jul 10, 2023 | 100.27 | 106.01 | 100.27 | 105.97 | 2,604,549 | +5.71(+5.70%) |
Jul 07, 2023 | 98.74 | 100.75 | 98.61 | 100.26 | 1,882,094 | +1.77(+1.80%) |
Jul 06, 2023 | 98.99 | 99.46 | 96.34 | 98.49 | 2,755,531 | -2.20(-2.18%) |
Jul 05, 2023 | 104.30 | 104.75 | 100.35 | 100.69 | 3,336,915 | -4.82(-4.57%) |
Jul 03, 2023 | 104.72 | 107.24 | 104.72 | 105.51 | 1,132,079 | +1.00(+0.96%) |
Jun 30, 2023 | 104.02 | 105.25 | 103.01 | 104.51 | 1,369,222 | +1.10(+1.06%) |
Jun 29, 2023 | 103.61 | 104.60 | 102.64 | 103.41 | 1,368,981 | +0.25(+0.24%) |
Jun 28, 2023 | 104.51 | 104.51 | 102.92 | 103.16 | 1,485,980 | -1.49(-1.43%) |
Jun 27, 2023 | 104.43 | 105.39 | 103.69 | 104.66 | 1,122,764 | +0.51(+0.48%) |
Jun 26, 2023 | 102.17 | 105.37 | 102.13 | 104.15 | 1,495,164 | +1.04(+1.01%) |
Jun 23, 2023 | 102.91 | 104.30 | 100.83 | 103.11 | 1,806,110 | -1.11(-1.06%) |
Jun 22, 2023 | 104.50 | 105.85 | 103.72 | 104.22 | 1,254,223 | -1.02(-0.97%) |
Jun 21, 2023 | 103.98 | 105.76 | 103.71 | 105.24 | 1,735,052 | +0.18(+0.17%) |
Jun 20, 2023 | 103.86 | 106.02 | 103.53 | 105.06 | 2,795,493 | +2.41(+2.35%) |
Jun 16, 2023 | 104.20 | 104.20 | 102.33 | 102.65 | 2,292,166 | -0.83(-0.80%) |
Jun 15, 2023 | 102.35 | 104.51 | 101.27 | 103.48 | 2,284,863 | +1.06(+1.03%) |
Jun 14, 2023 | 102.86 | 103.66 | 101.71 | 102.42 | 1,646,291 | -0.50(-0.48%) |
Jun 13, 2023 | 103.00 | 104.27 | 102.29 | 102.91 | 2,028,942 | +0.42(+0.40%) |
Jun 12, 2023 | 102.02 | 102.66 | 101.25 | 102.50 | 1,821,696 | +1.36(+1.34%) |
Jun 09, 2023 | 101.97 | 102.29 | 100.05 | 101.14 | 1,722,614 | -0.84(-0.82%) |
Jun 08, 2023 | 99.78 | 102.15 | 99.00 | 101.98 | 2,652,851 | -0.20(-0.19%) |
Jun 07, 2023 | 101.45 | 102.58 | 100.75 | 102.18 | 1,657,885 | +0.52(+0.51%) |
Jun 06, 2023 | 99.19 | 103.14 | 99.11 | 101.67 | 2,730,386 | +2.15(+2.16%) |
Jun 05, 2023 | 98.96 | 100.38 | 97.62 | 99.52 | 1,937,235 | +0.22(+0.22%) |
Jun 02, 2023 | 96.94 | 100.49 | 96.46 | 99.30 | 3,958,038 | +3.83(+4.01%) |
Jun 01, 2023 | 96.49 | 97.93 | 94.08 | 95.47 | 5,725,597 | -2.20(-2.25%) |
May 31, 2023 | 97.78 | 98.00 | 95.43 | 97.67 | 3,426,672 | -0.80(-0.81%) |
May 30, 2023 | 101.11 | 101.37 | 97.72 | 98.47 | 3,656,368 | -1.60(-1.60%) |
May 26, 2023 | 99.83 | 100.84 | 99.49 | 100.07 | 1,827,315 | +0.11(+0.11%) |
May 25, 2023 | 100.12 | 101.68 | 99.30 | 99.97 | 1,854,291 | -0.07(-0.07%) |
May 24, 2023 | 99.70 | 101.17 | 99.05 | 100.03 | 2,367,136 | -0.78(-0.77%) |
May 23, 2023 | 106.07 | 106.07 | 100.23 | 100.82 | 3,917,610 | -6.46(-6.02%) |
May 22, 2023 | 109.10 | 110.24 | 107.07 | 107.28 | 1,751,349 | -1.60(-1.47%) |
May 19, 2023 | 108.52 | 109.00 | 107.60 | 108.88 | 1,946,106 | -0.02(-0.02%) |
May 18, 2023 | 107.60 | 109.04 | 106.43 | 108.90 | 2,490,303 | +1.36(+1.27%) |
May 17, 2023 | 105.04 | 109.64 | 104.16 | 107.54 | 5,753,337 | +5.80(+5.70%) |
May 16, 2023 | 103.67 | 104.17 | 100.84 | 101.74 | 2,415,246 | -2.63(-2.52%) |
May 15, 2023 | 104.66 | 105.18 | 103.68 | 104.37 | 2,460,409 | +0.32(+0.30%) |
May 12, 2023 | 105.40 | 106.53 | 103.27 | 104.05 | 2,703,232 | -1.49(-1.41%) |
May 11, 2023 | 108.99 | 109.28 | 104.28 | 105.54 | 4,565,835 | -4.54(-4.13%) |
May 10, 2023 | 112.05 | 112.06 | 106.64 | 110.09 | 5,106,100 | -0.20(-0.18%) |
May 09, 2023 | 109.91 | 111.05 | 107.15 | 110.28 | 3,397,519 | -1.05(-0.94%) |
May 08, 2023 | 110.56 | 111.72 | 109.38 | 111.33 | 1,859,477 | +1.95(+1.79%) |
May 05, 2023 | 109.34 | 110.43 | 108.00 | 109.38 | 1,581,136 | +1.53(+1.42%) |
May 04, 2023 | 107.24 | 108.98 | 107.10 | 107.84 | 1,665,107 | -0.10(-0.09%) |
May 03, 2023 | 110.40 | 110.66 | 107.09 | 107.94 | 2,521,599 | -3.82(-3.42%) |
May 02, 2023 | 113.36 | 113.78 | 111.18 | 111.76 | 1,889,461 | -2.37(-2.08%) |
May 01, 2023 | 114.53 | 116.36 | 113.33 | 114.13 | 2,934,236 | +1.30(+1.15%) |
Apr 28, 2023 | 108.59 | 113.55 | 108.41 | 112.83 | 2,687,773 | +4.01(+3.68%) |
Apr 27, 2023 | 109.99 | 110.06 | 106.18 | 108.82 | 2,271,094 | +0.76(+0.70%) |
Apr 26, 2023 | 110.44 | 111.11 | 107.69 | 108.06 | 1,408,332 | -2.15(-1.95%) |
Apr 25, 2023 | 112.03 | 112.19 | 109.78 | 110.21 | 1,887,081 | -2.81(-2.49%) |
Apr 24, 2023 | 112.40 | 113.72 | 111.58 | 113.03 | 1,691,178 | +0.37(+0.32%) |
Apr 21, 2023 | 111.43 | 113.14 | 111.14 | 112.66 | 1,958,350 | +0.44(+0.39%) |
Apr 20, 2023 | 113.54 | 115.51 | 111.38 | 112.23 | 5,074,712 | +1.52(+1.37%) |
Apr 19, 2023 | 109.81 | 112.48 | 109.54 | 110.71 | 2,123,869 | -0.02(-0.02%) |
Apr 18, 2023 | 111.12 | 112.80 | 110.67 | 110.73 | 2,454,823 | +0.80(+0.73%) |
Apr 17, 2023 | 110.46 | 111.81 | 109.81 | 109.93 | 1,229,531 | +0.35(+0.32%) |
Apr 14, 2023 | 108.50 | 110.20 | 108.05 | 109.58 | 1,162,709 | +0.72(+0.66%) |
Apr 13, 2023 | 106.25 | 109.57 | 105.95 | 108.86 | 2,210,118 | +4.15(+3.96%) |
Apr 12, 2023 | 106.68 | 107.15 | 104.17 | 104.72 | 1,860,513 | -1.89(-1.78%) |
Apr 11, 2023 | 109.05 | 109.36 | 106.43 | 106.61 | 1,649,652 | -1.92(-1.77%) |
Apr 10, 2023 | 107.14 | 109.48 | 107.10 | 108.53 | 1,905,022 | +0.79(+0.73%) |
Apr 06, 2023 | 107.21 | 107.77 | 105.70 | 107.74 | 1,408,641 | +0.51(+0.48%) |
Apr 05, 2023 | 110.00 | 110.53 | 106.76 | 107.22 | 2,386,336 | -3.45(-3.12%) |
Apr 04, 2023 | 111.37 | 111.48 | 109.10 | 110.68 | 2,284,710 | -1.22(-1.09%) |
Apr 03, 2023 | 113.87 | 115.68 | 111.28 | 111.89 | 3,789,640 | +1.40(+1.27%) |
Mar 31, 2023 | 108.07 | 110.62 | 108.07 | 110.49 | 3,797,146 | +2.87(+2.67%) |
Mar 30, 2023 | 108.87 | 109.27 | 106.73 | 107.62 | 1,940,376 | -0.05(-0.05%) |
Mar 29, 2023 | 107.00 | 109.89 | 107.00 | 107.67 | 3,050,496 | +1.82(+1.72%) |
Mar 28, 2023 | 105.33 | 106.50 | 104.39 | 105.85 | 1,704,334 | +0.86(+0.82%) |
Mar 27, 2023 | 105.37 | 106.02 | 103.65 | 104.99 | 1,506,339 | -0.24(-0.23%) |
Mar 24, 2023 | 103.52 | 105.35 | 101.71 | 105.23 | 2,325,998 | +0.38(+0.36%) |
Mar 23, 2023 | 105.36 | 107.55 | 103.55 | 104.85 | 2,213,551 | +0.44(+0.43%) |
Mar 22, 2023 | 107.52 | 107.52 | 104.39 | 104.41 | 2,175,677 | -2.41(-2.26%) |
Mar 21, 2023 | 108.08 | 109.33 | 106.68 | 106.82 | 1,661,954 | +0.54(+0.51%) |
Mar 20, 2023 | 105.60 | 107.95 | 105.15 | 106.28 | 1,483,044 | +0.59(+0.56%) |
Mar 17, 2023 | 105.83 | 106.27 | 103.36 | 105.68 | 2,203,185 | -0.39(-0.37%) |
Mar 16, 2023 | 101.95 | 107.06 | 101.77 | 106.08 | 2,648,345 | +2.55(+2.46%) |
Mar 15, 2023 | 104.41 | 105.07 | 100.06 | 103.53 | 3,176,016 | -3.43(-3.20%) |
Mar 14, 2023 | 106.40 | 107.81 | 105.98 | 106.96 | 2,239,970 | +2.05(+1.96%) |
Mar 13, 2023 | 105.63 | 106.14 | 104.30 | 104.90 | 2,687,773 | -2.06(-1.93%) |
Mar 10, 2023 | 107.12 | 110.04 | 104.79 | 106.97 | 3,469,334 | -1.27(-1.18%) |
Mar 09, 2023 | 111.38 | 112.04 | 108.14 | 108.24 | 2,887,080 | -3.86(-3.44%) |
Mar 08, 2023 | 112.02 | 112.22 | 110.62 | 112.10 | 998,637 | +0.38(+0.34%) |
Mar 07, 2023 | 113.73 | 113.77 | 111.13 | 111.72 | 2,131,265 | -2.21(-1.94%) |
Mar 06, 2023 | 114.88 | 114.88 | 112.88 | 113.94 | 2,371,758 | -0.42(-0.37%) |
Mar 03, 2023 | 112.55 | 115.03 | 112.01 | 114.36 | 2,610,756 | +2.39(+2.13%) |
Mar 02, 2023 | 110.34 | 112.89 | 109.75 | 111.97 | 4,083,560 | +1.17(+1.06%) |
Mar 01, 2023 | 108.58 | 111.31 | 108.36 | 110.80 | 3,410,628 | +3.80(+3.55%) |
Feb 28, 2023 | 103.79 | 107.61 | 103.61 | 107.00 | 3,283,187 | +3.19(+3.07%) |
Feb 27, 2023 | 105.08 | 105.15 | 102.85 | 103.81 | 2,288,016 | -0.39(-0.37%) |
Feb 24, 2023 | 102.99 | 104.89 | 102.45 | 104.19 | 1,969,205 | -0.31(-0.29%) |
Feb 23, 2023 | 107.25 | 108.49 | 104.03 | 104.50 | 1,844,070 | -1.81(-1.70%) |
Feb 22, 2023 | 105.64 | 107.50 | 104.84 | 106.30 | 3,418,310 | +0.51(+0.48%) |
Feb 21, 2023 | 105.87 | 107.59 | 104.97 | 105.79 | 1,914,098 | -1.84(-1.71%) |
Feb 17, 2023 | 106.28 | 107.76 | 105.16 | 107.63 | 2,743,751 | +0.53(+0.50%) |
Feb 16, 2023 | 106.19 | 107.81 | 105.66 | 107.09 | 2,050,305 | +0.01(+0.01%) |
Feb 15, 2023 | 106.66 | 107.70 | 106.08 | 107.08 | 1,787,619 | -0.61(-0.57%) |
Feb 14, 2023 | 107.35 | 108.80 | 106.76 | 107.70 | 2,016,882 | -0.20(-0.18%) |
Feb 13, 2023 | 106.98 | 108.94 | 106.94 | 107.89 | 2,500,012 | +0.63(+0.59%) |
Feb 10, 2023 | 106.45 | 109.16 | 106.14 | 107.26 | 2,813,924 | +0.05(+0.05%) |
Feb 09, 2023 | 107.83 | 110.35 | 106.37 | 107.21 | 7,203,962 | +4.91(+4.80%) |
Feb 08, 2023 | 102.12 | 103.06 | 101.41 | 102.31 | 2,763,322 | +0.08(+0.08%) |
Feb 07, 2023 | 101.69 | 102.72 | 99.73 | 102.23 | 2,051,178 | +0.59(+0.58%) |
Feb 06, 2023 | 100.33 | 102.80 | 99.74 | 101.63 | 2,208,682 | -0.02(-0.02%) |
Feb 03, 2023 | 100.42 | 103.29 | 100.32 | 101.65 | 2,193,930 | +0.00(+0.00%) |
Feb 02, 2023 | 102.85 | 104.13 | 99.89 | 101.65 | 2,839,185 | -1.34(-1.30%) |