Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 126.40 | 127.20 | 125.17 | 126.84 | 148,926 | +2.23(+1.79%) |
Feb 28, 2024 | 123.26 | 125.56 | 123.26 | 124.61 | 97,396 | +0.23(+0.18%) |
Feb 27, 2024 | 125.57 | 125.57 | 123.26 | 124.38 | 109,043 | -0.34(-0.27%) |
Feb 26, 2024 | 125.30 | 126.35 | 124.61 | 124.72 | 157,521 | -1.35(-1.07%) |
Feb 23, 2024 | 126.11 | 126.88 | 124.87 | 126.07 | 119,628 | -0.09(-0.07%) |
Feb 22, 2024 | 126.55 | 127.14 | 124.53 | 126.16 | 140,304 | -0.56(-0.44%) |
Feb 21, 2024 | 124.89 | 126.73 | 124.57 | 126.72 | 117,886 | +1.83(+1.47%) |
Feb 20, 2024 | 124.62 | 126.44 | 124.54 | 124.89 | 122,791 | -1.22(-0.97%) |
Feb 16, 2024 | 128.19 | 128.19 | 125.80 | 126.11 | 145,730 | -2.73(-2.12%) |
Feb 15, 2024 | 125.69 | 128.84 | 125.50 | 128.84 | 138,352 | +3.87(+3.10%) |
Feb 14, 2024 | 126.16 | 126.46 | 123.96 | 124.97 | 112,471 | +0.31(+0.25%) |
Feb 13, 2024 | 126.03 | 126.41 | 123.62 | 124.66 | 267,136 | -4.20(-3.26%) |
Feb 12, 2024 | 126.85 | 128.95 | 126.85 | 128.86 | 177,134 | +2.17(+1.71%) |
Feb 09, 2024 | 125.52 | 126.82 | 124.54 | 126.69 | 142,577 | +1.53(+1.22%) |
Feb 08, 2024 | 123.86 | 125.47 | 123.58 | 125.16 | 92,827 | +1.29(+1.04%) |
Feb 07, 2024 | 124.32 | 124.53 | 123.32 | 123.86 | 116,098 | -0.24(-0.19%) |
Feb 06, 2024 | 122.56 | 124.16 | 122.56 | 124.10 | 114,205 | +1.50(+1.23%) |
Feb 05, 2024 | 119.95 | 123.85 | 119.59 | 122.60 | 225,805 | +1.18(+0.98%) |
Feb 02, 2024 | 121.04 | 122.47 | 120.60 | 121.42 | 109,255 | -1.19(-0.97%) |
Feb 01, 2024 | 122.17 | 123.20 | 121.13 | 122.61 | 141,247 | +0.53(+0.43%) |
Jan 31, 2024 | 126.64 | 126.81 | 122.00 | 122.08 | 199,782 | -4.57(-3.61%) |
Jan 30, 2024 | 126.44 | 127.69 | 126.44 | 126.65 | 100,789 | -0.53(-0.41%) |
Jan 29, 2024 | 125.91 | 127.45 | 124.98 | 127.18 | 179,536 | +1.08(+0.86%) |
Jan 26, 2024 | 126.20 | 126.93 | 125.41 | 126.09 | 98,707 | +0.22(+0.17%) |
Jan 25, 2024 | 126.04 | 126.77 | 124.99 | 125.87 | 176,664 | +1.33(+1.07%) |
Jan 24, 2024 | 127.22 | 127.22 | 123.24 | 124.54 | 264,674 | -0.52(-0.41%) |
Jan 23, 2024 | 127.35 | 131.25 | 123.82 | 125.06 | 502,888 | +6.97(+5.90%) |
Jan 22, 2024 | 117.45 | 119.11 | 116.82 | 118.09 | 177,110 | +1.30(+1.12%) |
Jan 19, 2024 | 116.56 | 117.19 | 114.75 | 116.79 | 107,739 | +0.53(+0.45%) |
Jan 18, 2024 | 116.09 | 116.95 | 115.35 | 116.26 | 166,826 | +0.46(+0.40%) |
Jan 17, 2024 | 115.50 | 117.38 | 114.25 | 115.80 | 109,153 | -1.43(-1.22%) |
Jan 16, 2024 | 115.21 | 117.60 | 115.15 | 117.23 | 141,564 | +0.78(+0.67%) |
Jan 12, 2024 | 118.08 | 118.08 | 115.60 | 116.46 | 76,606 | -0.08(-0.07%) |
Jan 11, 2024 | 116.83 | 116.83 | 115.21 | 116.54 | 82,195 | -0.92(-0.79%) |
Jan 10, 2024 | 117.19 | 117.69 | 116.73 | 117.46 | 73,761 | -0.28(-0.24%) |
Jan 09, 2024 | 118.31 | 118.67 | 117.68 | 117.74 | 116,194 | -2.16(-1.80%) |
Jan 08, 2024 | 117.46 | 119.95 | 117.46 | 119.90 | 136,725 | +2.00(+1.70%) |
Jan 05, 2024 | 116.87 | 120.15 | 116.87 | 117.90 | 147,225 | +0.12(+0.10%) |
Jan 04, 2024 | 118.22 | 118.48 | 117.39 | 117.78 | 152,697 | +0.24(+0.20%) |
Jan 03, 2024 | 118.33 | 119.46 | 117.31 | 117.54 | 150,515 | -2.36(-1.97%) |
Jan 02, 2024 | 118.49 | 120.24 | 117.96 | 119.90 | 127,075 | +0.24(+0.20%) |
Dec 29, 2023 | 120.68 | 120.69 | 119.28 | 119.66 | 97,207 | -0.78(-0.64%) |
Dec 28, 2023 | 119.99 | 120.99 | 119.14 | 120.44 | 86,369 | -0.20(-0.16%) |
Dec 27, 2023 | 120.76 | 121.12 | 120.11 | 120.64 | 78,658 | +0.38(+0.31%) |
Dec 26, 2023 | 119.87 | 120.99 | 119.17 | 120.26 | 89,810 | +1.06(+0.89%) |
Dec 22, 2023 | 119.01 | 120.04 | 118.73 | 119.20 | 81,968 | +1.11(+0.94%) |
Dec 21, 2023 | 117.58 | 118.24 | 117.06 | 118.09 | 81,775 | +1.52(+1.31%) |
Dec 20, 2023 | 117.44 | 119.49 | 116.32 | 116.57 | 151,213 | -1.37(-1.16%) |
Dec 19, 2023 | 117.59 | 118.57 | 117.59 | 117.94 | 128,936 | +1.21(+1.04%) |
Dec 18, 2023 | 117.77 | 118.12 | 116.33 | 116.73 | 156,413 | -0.26(-0.22%) |
Dec 15, 2023 | 119.23 | 119.73 | 116.41 | 116.98 | 358,131 | -2.06(-1.73%) |
Dec 14, 2023 | 117.36 | 120.02 | 117.36 | 119.05 | 151,021 | +4.12(+3.59%) |
Dec 13, 2023 | 112.95 | 115.20 | 111.72 | 114.92 | 139,731 | +1.87(+1.66%) |
Dec 12, 2023 | 112.71 | 113.96 | 112.03 | 113.05 | 96,359 | +0.17(+0.15%) |
Dec 11, 2023 | 111.95 | 113.13 | 111.95 | 112.88 | 105,710 | +0.81(+0.72%) |
Dec 08, 2023 | 111.41 | 112.90 | 111.41 | 112.07 | 75,879 | +0.63(+0.57%) |
Dec 07, 2023 | 110.21 | 111.48 | 110.09 | 111.44 | 95,295 | +1.50(+1.36%) |
Dec 06, 2023 | 111.45 | 112.04 | 109.90 | 109.94 | 85,339 | -0.33(-0.30%) |
Dec 05, 2023 | 112.16 | 112.46 | 110.23 | 110.27 | 110,845 | -2.01(-1.79%) |
Dec 04, 2023 | 110.69 | 113.08 | 110.69 | 112.28 | 155,508 | +1.94(+1.76%) |
Dec 01, 2023 | 108.12 | 111.24 | 108.12 | 110.34 | 146,347 | +2.36(+2.18%) |
Nov 30, 2023 | 107.24 | 108.28 | 106.61 | 107.98 | 149,062 | +0.90(+0.84%) |
Nov 29, 2023 | 107.06 | 108.03 | 106.91 | 107.08 | 131,500 | +0.72(+0.68%) |
Nov 28, 2023 | 107.17 | 107.70 | 105.92 | 106.36 | 157,999 | -1.08(-1.01%) |
Nov 27, 2023 | 108.64 | 108.64 | 107.44 | 107.44 | 180,930 | -2.12(-1.94%) |
Nov 24, 2023 | 108.59 | 109.84 | 108.47 | 109.56 | 36,089 | +1.21(+1.12%) |
Nov 22, 2023 | 108.63 | 108.89 | 107.88 | 108.35 | 82,573 | +0.44(+0.40%) |
Nov 21, 2023 | 109.61 | 109.69 | 107.82 | 107.91 | 109,277 | -2.33(-2.11%) |
Nov 20, 2023 | 109.42 | 110.63 | 108.28 | 110.24 | 105,948 | +0.39(+0.35%) |
Nov 17, 2023 | 109.38 | 110.20 | 108.92 | 109.85 | 239,249 | +1.18(+1.08%) |
Nov 16, 2023 | 110.39 | 110.46 | 107.94 | 108.67 | 147,363 | -1.29(-1.17%) |
Nov 15, 2023 | 109.38 | 110.46 | 108.68 | 109.96 | 191,952 | +0.24(+0.22%) |
Nov 14, 2023 | 108.82 | 109.79 | 107.20 | 109.72 | 154,055 | +3.72(+3.50%) |
Nov 13, 2023 | 105.93 | 106.89 | 105.45 | 106.01 | 85,808 | -0.46(-0.43%) |
Nov 10, 2023 | 106.29 | 107.17 | 104.99 | 106.47 | 114,711 | +1.05(+1.00%) |
Nov 09, 2023 | 105.92 | 106.40 | 104.95 | 105.42 | 100,953 | +0.08(+0.07%) |
Nov 08, 2023 | 105.47 | 105.84 | 103.90 | 105.34 | 113,168 | -0.41(-0.38%) |
Nov 07, 2023 | 106.88 | 106.88 | 105.50 | 105.74 | 108,998 | -1.28(-1.19%) |
Nov 06, 2023 | 107.63 | 107.89 | 105.99 | 107.02 | 160,366 | -0.99(-0.92%) |
Nov 03, 2023 | 110.42 | 110.42 | 106.85 | 108.01 | 166,376 | +0.06(+0.05%) |
Nov 02, 2023 | 107.56 | 108.13 | 106.42 | 107.95 | 197,507 | +2.12(+2.00%) |
Nov 01, 2023 | 103.17 | 106.68 | 103.17 | 105.83 | 305,732 | +2.23(+2.15%) |
Oct 31, 2023 | 101.49 | 104.48 | 101.22 | 103.60 | 219,959 | +1.65(+1.61%) |
Oct 30, 2023 | 101.80 | 102.94 | 100.61 | 101.96 | 228,252 | +1.23(+1.22%) |
Oct 27, 2023 | 102.61 | 102.61 | 100.36 | 100.73 | 130,962 | -1.64(-1.60%) |
Oct 26, 2023 | 101.41 | 102.97 | 101.24 | 102.36 | 146,564 | +1.28(+1.26%) |
Oct 25, 2023 | 100.94 | 101.92 | 99.73 | 101.09 | 181,165 | -1.23(-1.20%) |
Oct 24, 2023 | 103.73 | 108.78 | 96.30 | 102.31 | 141,831 | -2.23(-2.13%) |
Oct 23, 2023 | 105.11 | 106.39 | 104.23 | 104.54 | 128,523 | -0.80(-0.76%) |
Oct 20, 2023 | 104.87 | 106.86 | 104.52 | 105.35 | 163,113 | +0.71(+0.68%) |
Oct 19, 2023 | 105.48 | 106.77 | 104.39 | 104.63 | 118,792 | -1.67(-1.57%) |
Oct 18, 2023 | 107.99 | 107.99 | 106.18 | 106.31 | 106,109 | -2.97(-2.72%) |
Oct 17, 2023 | 107.72 | 110.57 | 107.72 | 109.28 | 157,164 | +0.74(+0.68%) |
Oct 16, 2023 | 108.49 | 109.43 | 107.76 | 108.53 | 85,288 | +1.30(+1.21%) |
Oct 13, 2023 | 108.26 | 109.31 | 106.99 | 107.24 | 78,454 | -1.02(-0.94%) |
Oct 12, 2023 | 110.60 | 110.60 | 108.14 | 108.26 | 75,010 | -2.00(-1.81%) |
Oct 11, 2023 | 109.14 | 110.66 | 108.67 | 110.26 | 107,350 | +1.35(+1.24%) |
Oct 10, 2023 | 107.55 | 109.37 | 107.55 | 108.91 | 120,082 | +1.70(+1.59%) |
Oct 09, 2023 | 105.30 | 107.32 | 104.52 | 107.21 | 103,520 | +1.61(+1.52%) |
Oct 06, 2023 | 104.56 | 106.41 | 103.89 | 105.60 | 101,648 | +0.50(+0.48%) |
Oct 05, 2023 | 104.51 | 105.70 | 104.21 | 105.10 | 153,436 | +0.66(+0.64%) |
Oct 04, 2023 | 104.78 | 105.95 | 104.18 | 104.43 | 127,880 | -0.88(-0.84%) |
Oct 03, 2023 | 105.88 | 106.89 | 104.98 | 105.32 | 128,669 | -1.36(-1.27%) |
Oct 02, 2023 | 107.20 | 107.20 | 105.87 | 106.67 | 111,696 | -1.14(-1.06%) |
Sep 29, 2023 | 109.93 | 109.93 | 107.42 | 107.81 | 118,863 | -1.72(-1.57%) |
Sep 28, 2023 | 107.39 | 110.51 | 106.58 | 109.54 | 151,665 | +1.92(+1.79%) |
Sep 27, 2023 | 107.84 | 108.63 | 106.80 | 107.61 | 112,781 | +0.45(+0.42%) |
Sep 26, 2023 | 108.28 | 109.51 | 107.17 | 107.17 | 112,073 | -1.62(-1.49%) |
Sep 25, 2023 | 107.75 | 109.34 | 108.48 | 108.79 | 94,649 | +0.59(+0.54%) |
Sep 22, 2023 | 108.65 | 109.60 | 108.09 | 108.21 | 148,668 | -0.73(-0.67%) |
Sep 21, 2023 | 109.91 | 110.51 | 108.92 | 108.94 | 169,202 | -1.67(-1.51%) |
Sep 20, 2023 | 111.33 | 112.49 | 110.54 | 110.62 | 81,108 | -0.43(-0.38%) |
Sep 19, 2023 | 111.65 | 112.47 | 110.99 | 111.04 | 137,621 | -1.27(-1.13%) |
Sep 18, 2023 | 112.87 | 113.74 | 112.10 | 112.31 | 205,585 | -0.15(-0.13%) |
Sep 15, 2023 | 113.22 | 113.95 | 111.89 | 112.46 | 392,753 | -1.49(-1.30%) |
Sep 14, 2023 | 113.02 | 114.34 | 113.02 | 113.94 | 132,543 | +1.83(+1.63%) |
Sep 13, 2023 | 113.25 | 113.79 | 112.02 | 112.11 | 151,566 | -1.08(-0.96%) |
Sep 12, 2023 | 111.48 | 113.25 | 111.48 | 113.20 | 98,729 | +1.36(+1.22%) |
Sep 11, 2023 | 111.92 | 112.20 | 110.86 | 111.84 | 109,188 | +0.87(+0.78%) |
Sep 08, 2023 | 110.71 | 112.19 | 110.50 | 110.97 | 116,512 | -0.12(-0.11%) |
Sep 07, 2023 | 113.04 | 113.04 | 110.50 | 111.09 | 197,225 | -1.75(-1.55%) |
Sep 06, 2023 | 113.56 | 113.81 | 111.72 | 112.83 | 105,279 | +0.02(+0.02%) |
Sep 05, 2023 | 116.60 | 117.73 | 112.68 | 112.81 | 204,269 | -5.17(-4.38%) |
Sep 01, 2023 | 117.29 | 118.70 | 116.79 | 117.98 | 135,271 | +1.51(+1.29%) |
Aug 31, 2023 | 116.62 | 116.88 | 115.95 | 116.47 | 218,343 | +0.00(+0.00%) |
Aug 30, 2023 | 116.86 | 117.90 | 116.29 | 116.47 | 98,783 | -0.95(-0.81%) |
Aug 29, 2023 | 117.35 | 118.29 | 116.90 | 117.42 | 105,748 | -0.20(-0.17%) |
Aug 28, 2023 | 117.49 | 119.04 | 117.26 | 117.61 | 90,832 | +0.43(+0.37%) |
Aug 25, 2023 | 117.90 | 118.11 | 116.58 | 117.18 | 87,630 | -0.13(-0.11%) |
Aug 24, 2023 | 117.81 | 119.27 | 117.06 | 117.31 | 94,605 | -1.24(-1.05%) |
Aug 23, 2023 | 117.00 | 119.05 | 117.00 | 118.55 | 109,325 | +1.87(+1.61%) |
Aug 22, 2023 | 118.25 | 120.03 | 116.55 | 116.68 | 97,566 | -0.92(-0.78%) |
Aug 21, 2023 | 118.30 | 118.80 | 117.00 | 117.59 | 97,012 | -0.63(-0.53%) |
Aug 18, 2023 | 117.41 | 119.04 | 117.10 | 118.22 | 139,261 | +0.34(+0.29%) |
Aug 17, 2023 | 119.28 | 119.92 | 117.85 | 117.88 | 96,733 | -1.38(-1.16%) |
Aug 16, 2023 | 120.05 | 121.04 | 119.19 | 119.26 | 87,698 | -1.20(-1.00%) |
Aug 15, 2023 | 120.72 | 121.02 | 119.41 | 120.46 | 107,112 | -0.85(-0.70%) |
Aug 14, 2023 | 121.10 | 123.11 | 120.39 | 121.31 | 109,586 | -0.21(-0.17%) |
Aug 11, 2023 | 120.48 | 121.95 | 120.48 | 121.52 | 99,011 | +0.98(+0.81%) |
Aug 10, 2023 | 121.89 | 122.74 | 119.96 | 120.54 | 111,220 | -0.88(-0.72%) |
Aug 09, 2023 | 121.83 | 122.69 | 120.27 | 121.42 | 89,918 | -0.51(-0.42%) |
Aug 08, 2023 | 120.79 | 122.59 | 119.88 | 121.93 | 207,057 | -0.17(-0.14%) |
Aug 07, 2023 | 119.86 | 122.43 | 119.03 | 122.10 | 235,986 | +2.82(+2.36%) |
Aug 04, 2023 | 119.90 | 120.38 | 118.17 | 119.28 | 176,195 | -0.72(-0.60%) |
Aug 03, 2023 | 121.68 | 122.23 | 119.94 | 120.00 | 102,883 | -1.68(-1.38%) |
Aug 02, 2023 | 120.86 | 121.97 | 120.25 | 121.67 | 150,161 | -0.33(-0.27%) |
Aug 01, 2023 | 122.79 | 124.49 | 121.82 | 122.00 | 140,453 | -1.59(-1.28%) |
Jul 31, 2023 | 123.63 | 124.13 | 122.67 | 123.59 | 141,094 | +0.22(+0.18%) |
Jul 28, 2023 | 126.50 | 127.13 | 123.00 | 123.37 | 171,886 | -2.78(-2.20%) |
Jul 27, 2023 | 125.83 | 127.05 | 124.58 | 126.15 | 134,448 | +0.52(+0.42%) |
Jul 26, 2023 | 127.18 | 128.72 | 125.20 | 125.63 | 161,473 | -2.04(-1.60%) |
Jul 25, 2023 | 129.32 | 130.38 | 125.78 | 127.67 | 164,711 | -3.16(-2.41%) |
Jul 24, 2023 | 129.28 | 131.13 | 129.28 | 130.82 | 118,366 | +1.31(+1.01%) |
Jul 21, 2023 | 129.97 | 131.03 | 128.84 | 129.51 | 177,647 | -0.32(-0.25%) |
Jul 20, 2023 | 128.57 | 130.03 | 127.70 | 129.84 | 153,074 | +1.63(+1.27%) |
Jul 19, 2023 | 129.12 | 130.74 | 127.99 | 128.21 | 146,911 | -1.28(-0.99%) |
Jul 18, 2023 | 127.43 | 129.54 | 127.06 | 129.49 | 105,135 | +1.63(+1.27%) |
Jul 17, 2023 | 127.95 | 128.66 | 127.10 | 127.87 | 83,841 | +0.04(+0.03%) |
Jul 14, 2023 | 127.63 | 127.82 | 126.21 | 127.83 | 77,086 | -0.25(-0.19%) |
Jul 13, 2023 | 127.37 | 128.35 | 126.84 | 128.07 | 104,108 | +0.59(+0.46%) |
Jul 12, 2023 | 127.36 | 128.20 | 125.37 | 127.48 | 118,870 | +1.77(+1.41%) |
Jul 11, 2023 | 125.93 | 126.34 | 124.99 | 125.71 | 172,491 | -0.19(-0.15%) |
Jul 10, 2023 | 124.66 | 126.95 | 124.66 | 125.89 | 163,309 | +0.64(+0.51%) |
Jul 07, 2023 | 124.73 | 126.22 | 124.07 | 125.25 | 150,633 | +0.85(+0.68%) |
Jul 06, 2023 | 125.01 | 125.35 | 123.34 | 124.41 | 166,139 | -2.07(-1.64%) |
Jul 05, 2023 | 127.44 | 127.99 | 126.33 | 126.48 | 86,878 | -1.69(-1.31%) |
Jul 03, 2023 | 126.03 | 128.30 | 126.03 | 128.16 | 71,344 | +1.24(+0.98%) |
Jun 30, 2023 | 127.33 | 128.28 | 126.13 | 126.92 | 132,733 | +0.82(+0.65%) |
Jun 29, 2023 | 123.44 | 126.18 | 123.44 | 126.10 | 93,266 | +3.44(+2.81%) |
Jun 28, 2023 | 122.90 | 123.38 | 122.22 | 122.66 | 79,466 | +0.11(+0.09%) |
Jun 27, 2023 | 121.43 | 123.22 | 121.33 | 122.55 | 72,933 | +1.21(+1.00%) |
Jun 26, 2023 | 120.68 | 122.30 | 119.66 | 121.34 | 122,964 | +0.75(+0.62%) |
Jun 23, 2023 | 121.00 | 122.49 | 119.41 | 120.59 | 264,222 | -2.16(-1.76%) |
Jun 22, 2023 | 122.84 | 122.84 | 121.46 | 122.75 | 133,374 | -0.22(-0.18%) |
Jun 21, 2023 | 122.74 | 124.55 | 122.19 | 122.97 | 96,148 | -0.08(-0.06%) |
Jun 20, 2023 | 122.94 | 123.98 | 122.17 | 123.05 | 145,244 | -0.19(-0.15%) |
Jun 16, 2023 | 126.44 | 126.44 | 123.08 | 123.23 | 336,539 | -2.42(-1.93%) |
Jun 15, 2023 | 122.98 | 125.70 | 122.98 | 125.66 | 113,934 | +2.00(+1.62%) |
Jun 14, 2023 | 124.04 | 125.30 | 122.91 | 123.66 | 158,517 | -0.42(-0.34%) |
Jun 13, 2023 | 122.15 | 124.59 | 122.15 | 124.08 | 151,224 | +1.81(+1.48%) |
Jun 12, 2023 | 122.26 | 122.99 | 121.21 | 122.27 | 165,265 | -0.50(-0.41%) |
Jun 09, 2023 | 123.30 | 123.77 | 121.69 | 122.77 | 152,689 | -1.00(-0.81%) |
Jun 08, 2023 | 124.17 | 124.62 | 122.19 | 123.78 | 149,757 | -0.55(-0.44%) |
Jun 07, 2023 | 122.05 | 125.42 | 121.52 | 124.33 | 185,708 | +2.60(+2.14%) |
Jun 06, 2023 | 118.54 | 122.17 | 118.54 | 121.72 | 202,361 | +2.90(+2.44%) |
Jun 05, 2023 | 120.93 | 121.38 | 118.75 | 118.83 | 144,777 | -2.85(-2.34%) |
Jun 02, 2023 | 120.13 | 122.37 | 118.89 | 121.67 | 243,215 | +3.21(+2.71%) |
Jun 01, 2023 | 117.04 | 118.69 | 116.33 | 118.47 | 157,046 | +1.75(+1.50%) |
May 31, 2023 | 119.36 | 120.00 | 116.53 | 116.72 | 309,057 | -3.39(-2.82%) |
May 30, 2023 | 118.02 | 121.12 | 117.44 | 120.11 | 177,903 | +2.05(+1.74%) |
May 26, 2023 | 116.05 | 118.81 | 115.61 | 118.05 | 239,855 | +1.82(+1.56%) |
May 25, 2023 | 111.34 | 116.63 | 111.08 | 116.24 | 359,422 | +4.93(+4.43%) |
May 24, 2023 | 112.64 | 112.64 | 110.19 | 111.31 | 200,768 | -1.55(-1.37%) |
May 23, 2023 | 112.06 | 113.42 | 111.06 | 112.86 | 177,118 | +0.46(+0.41%) |
May 22, 2023 | 111.55 | 112.42 | 109.94 | 112.40 | 125,332 | +0.93(+0.84%) |
May 19, 2023 | 111.86 | 112.21 | 109.82 | 111.47 | 148,447 | -0.03(-0.03%) |
May 18, 2023 | 110.87 | 111.77 | 109.77 | 111.50 | 86,980 | +0.21(+0.19%) |
May 17, 2023 | 111.09 | 111.67 | 110.37 | 111.29 | 173,148 | +0.92(+0.84%) |
May 16, 2023 | 108.62 | 111.02 | 107.76 | 110.37 | 178,142 | +0.99(+0.91%) |
May 15, 2023 | 109.14 | 110.42 | 108.95 | 109.38 | 79,864 | +0.29(+0.27%) |
May 12, 2023 | 110.04 | 110.22 | 108.16 | 109.08 | 81,687 | -0.54(-0.49%) |
May 11, 2023 | 108.38 | 109.64 | 107.95 | 109.62 | 99,577 | +0.15(+0.13%) |
May 10, 2023 | 110.98 | 110.98 | 108.50 | 109.47 | 106,254 | -0.54(-0.49%) |
May 09, 2023 | 110.60 | 110.67 | 109.64 | 110.01 | 124,218 | -0.88(-0.80%) |
May 08, 2023 | 111.93 | 113.25 | 109.97 | 110.90 | 120,799 | -1.00(-0.90%) |
May 05, 2023 | 110.75 | 112.35 | 110.75 | 111.90 | 104,676 | +2.86(+2.62%) |
May 04, 2023 | 107.67 | 109.30 | 107.30 | 109.04 | 129,023 | -0.04(-0.04%) |
May 03, 2023 | 108.91 | 111.19 | 108.91 | 109.08 | 142,897 | -0.01(-0.01%) |
May 02, 2023 | 110.66 | 110.66 | 106.54 | 109.09 | 222,360 | -2.06(-1.86%) |
May 01, 2023 | 111.48 | 113.14 | 110.52 | 111.15 | 167,039 | -0.66(-0.59%) |
Apr 28, 2023 | 112.37 | 113.37 | 111.15 | 111.81 | 138,067 | -0.48(-0.43%) |
Apr 27, 2023 | 111.30 | 112.59 | 109.70 | 112.29 | 126,619 | +1.42(+1.28%) |
Apr 26, 2023 | 113.67 | 114.19 | 109.91 | 110.87 | 174,096 | -3.55(-3.11%) |
Apr 25, 2023 | 111.22 | 115.75 | 109.25 | 114.42 | 272,856 | +3.64(+3.29%) |
Apr 24, 2023 | 110.52 | 112.91 | 110.31 | 110.78 | 155,240 | +0.26(+0.23%) |
Apr 21, 2023 | 111.00 | 111.00 | 108.92 | 110.52 | 141,514 | +0.34(+0.31%) |
Apr 20, 2023 | 110.09 | 110.63 | 109.56 | 110.18 | 121,086 | -0.10(-0.09%) |
Apr 19, 2023 | 110.13 | 111.03 | 109.48 | 110.28 | 139,434 | -0.41(-0.37%) |
Apr 18, 2023 | 111.36 | 111.36 | 110.00 | 110.69 | 89,751 | -0.26(-0.23%) |
Apr 17, 2023 | 110.40 | 111.08 | 109.83 | 110.95 | 96,021 | +0.73(+0.66%) |
Apr 14, 2023 | 110.17 | 111.12 | 108.77 | 110.22 | 102,553 | -0.19(-0.17%) |
Apr 13, 2023 | 109.91 | 110.94 | 108.77 | 110.41 | 118,675 | +0.42(+0.38%) |
Apr 12, 2023 | 109.52 | 110.52 | 109.37 | 109.98 | 96,255 | +1.36(+1.25%) |
Apr 11, 2023 | 109.11 | 109.84 | 108.52 | 108.63 | 87,017 | -0.17(-0.15%) |
Apr 10, 2023 | 106.15 | 109.20 | 106.15 | 108.80 | 131,474 | +2.41(+2.27%) |
Apr 06, 2023 | 106.44 | 107.08 | 105.42 | 106.38 | 114,588 | +0.26(+0.24%) |
Apr 05, 2023 | 106.14 | 107.54 | 106.08 | 106.13 | 192,619 | -0.83(-0.78%) |
Apr 04, 2023 | 108.27 | 108.27 | 105.41 | 106.96 | 131,804 | -0.97(-0.90%) |
Apr 03, 2023 | 108.00 | 109.40 | 106.88 | 107.93 | 142,489 | -0.06(-0.05%) |
Mar 31, 2023 | 107.23 | 108.25 | 106.84 | 107.99 | 169,820 | +1.54(+1.45%) |
Mar 30, 2023 | 106.47 | 107.27 | 105.75 | 106.45 | 124,213 | +1.13(+1.07%) |
Mar 29, 2023 | 105.28 | 106.00 | 105.12 | 105.32 | 150,269 | +0.59(+0.56%) |
Mar 28, 2023 | 103.52 | 105.27 | 103.52 | 104.73 | 110,756 | +0.74(+0.71%) |
Mar 27, 2023 | 104.04 | 104.75 | 103.00 | 104.00 | 157,484 | +1.13(+1.10%) |
Mar 24, 2023 | 100.09 | 102.91 | 99.48 | 102.87 | 144,589 | +1.53(+1.51%) |
Mar 23, 2023 | 102.60 | 103.86 | 100.26 | 101.34 | 169,014 | -1.03(-1.01%) |
Mar 22, 2023 | 103.92 | 105.28 | 102.22 | 102.37 | 145,379 | -1.32(-1.27%) |
Mar 21, 2023 | 104.57 | 104.94 | 102.82 | 103.68 | 157,962 | +1.34(+1.30%) |
Mar 20, 2023 | 100.04 | 103.66 | 99.96 | 102.35 | 251,411 | +3.12(+3.15%) |
Mar 17, 2023 | 101.48 | 102.11 | 98.73 | 99.23 | 678,678 | -3.15(-3.08%) |
Mar 16, 2023 | 99.68 | 103.20 | 99.60 | 102.38 | 177,701 | +1.16(+1.14%) |
Mar 15, 2023 | 100.00 | 101.30 | 98.62 | 101.22 | 187,335 | -1.55(-1.51%) |
Mar 14, 2023 | 101.59 | 104.01 | 101.36 | 102.77 | 214,599 | +3.98(+4.02%) |
Mar 13, 2023 | 98.97 | 100.53 | 98.40 | 98.79 | 145,981 | -1.99(-1.98%) |
Mar 10, 2023 | 102.10 | 102.19 | 99.30 | 100.79 | 162,974 | -1.51(-1.48%) |
Mar 09, 2023 | 105.50 | 105.50 | 102.16 | 102.30 | 164,546 | -2.62(-2.50%) |
Mar 08, 2023 | 104.64 | 105.14 | 103.74 | 104.92 | 128,624 | +0.76(+0.73%) |
Mar 07, 2023 | 104.78 | 105.22 | 103.95 | 104.16 | 141,742 | -0.70(-0.66%) |
Mar 06, 2023 | 105.45 | 106.02 | 104.54 | 104.86 | 139,981 | -0.78(-0.74%) |
Mar 03, 2023 | 109.18 | 109.18 | 103.74 | 105.65 | 471,565 | -3.13(-2.88%) |
Mar 02, 2023 | 106.33 | 108.78 | 105.97 | 108.78 | 163,051 | +1.63(+1.52%) |