Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	138.09	138.81	137.34	137.51	2,892,175	-0.42(-0.30%)
Feb 28, 2024	137.71	138.77	137.54	137.93	1,729,773	+0.21(+0.15%)
Feb 27, 2024	136.85	138.04	136.49	137.72	2,037,201	+0.72(+0.52%)
Feb 26, 2024	137.54	138.02	136.91	137.00	2,462,780	-0.47(-0.34%)
Feb 23, 2024	138.51	138.86	137.14	137.47	2,188,342	-0.90(-0.65%)
Feb 22, 2024	137.38	139.07	136.64	138.38	2,858,677	+2.58(+1.90%)
Feb 21, 2024	135.12	136.22	134.53	135.79	2,602,415	+0.26(+0.19%)
Feb 20, 2024	135.34	136.25	135.05	135.53	2,518,033	-0.69(-0.50%)
Feb 16, 2024	136.33	137.43	136.09	136.22	2,097,958	+0.23(+0.17%)
Feb 15, 2024	136.03	137.01	135.78	135.99	2,033,627	+0.23(+0.17%)
Feb 14, 2024	134.30	135.83	133.95	135.76	2,139,557	+2.24(+1.67%)
Feb 13, 2024	133.15	134.46	132.78	133.53	3,057,194	-1.04(-0.78%)
Feb 12, 2024	134.90	135.32	133.79	134.57	2,113,164	-0.03(-0.02%)
Feb 09, 2024	133.63	134.85	132.05	134.60	4,093,537	+1.36(+1.02%)
Feb 08, 2024	131.16	135.09	130.14	133.24	5,528,308	+6.00(+4.72%)
Feb 07, 2024	125.80	127.37	125.53	127.24	2,257,941	+1.74(+1.38%)
Feb 06, 2024	125.89	126.31	124.89	125.50	2,920,579	-0.42(-0.33%)
Feb 05, 2024	127.15	127.15	125.69	125.92	2,420,981	-1.94(-1.52%)
Feb 02, 2024	128.75	129.11	126.84	127.85	1,822,902	-1.02(-0.79%)
Feb 01, 2024	126.23	129.01	126.23	128.88	2,396,495	+2.38(+1.89%)
Jan 31, 2024	128.50	129.07	126.17	126.49	2,422,308	-1.68(-1.31%)
Jan 30, 2024	127.38	128.55	127.18	128.17	1,657,802	+0.83(+0.65%)
Jan 29, 2024	126.35	127.35	126.01	127.34	1,947,062	+0.91(+0.72%)
Jan 26, 2024	126.25	126.80	125.52	126.42	1,507,665	-0.03(-0.02%)
Jan 25, 2024	126.65	126.88	125.41	126.45	2,056,391	+0.25(+0.20%)
Jan 24, 2024	126.74	126.74	125.52	126.20	2,293,634	-0.10(-0.08%)
Jan 23, 2024	126.30	126.86	125.94	126.31	1,557,174	-0.16(-0.13%)
Jan 22, 2024	125.97	126.95	125.89	126.46	1,917,216	+0.84(+0.67%)
Jan 19, 2024	126.25	126.47	124.86	125.62	3,067,340	-0.18(-0.14%)
Jan 18, 2024	124.94	125.93	124.57	125.80	2,282,316	+0.80(+0.64%)
Jan 17, 2024	124.31	125.45	123.83	125.00	1,545,813	-0.20(-0.16%)
Jan 16, 2024	125.64	126.00	125.02	125.20	2,304,267	-0.92(-0.73%)
Jan 12, 2024	126.47	127.05	125.81	126.13	1,565,272	+0.19(+0.15%)
Jan 11, 2024	126.96	127.32	125.34	125.94	1,734,317	-0.87(-0.69%)
Jan 10, 2024	126.38	126.85	125.35	126.81	1,990,102	+0.61(+0.48%)
Jan 09, 2024	126.87	127.66	125.89	126.20	1,847,746	-1.36(-1.07%)
Jan 08, 2024	126.33	127.66	126.12	127.57	3,186,430	+2.60(+2.08%)
Jan 05, 2024	124.94	125.40	124.25	124.96	2,075,164	+0.17(+0.14%)
Jan 04, 2024	124.03	125.68	123.54	124.80	2,864,280	+0.81(+0.65%)
Jan 03, 2024	125.23	125.45	123.97	123.99	3,122,602	-1.63(-1.30%)
Jan 02, 2024	127.18	127.58	124.87	125.62	2,270,879	-1.97(-1.54%)
Dec 29, 2023	127.78	128.31	126.83	127.59	2,986,067	-0.17(-0.13%)
Dec 28, 2023	127.04	127.89	127.00	127.75	2,914,843	+0.80(+0.63%)
Dec 27, 2023	126.00	127.00	125.59	126.95	2,216,566	+1.13(+0.90%)
Dec 26, 2023	124.92	126.07	124.92	125.82	2,045,422	+0.92(+0.74%)
Dec 22, 2023	124.09	125.08	123.48	124.89	2,251,836	+1.48(+1.20%)
Dec 21, 2023	121.91	123.51	121.84	123.41	1,908,294	+1.86(+1.53%)
Dec 20, 2023	122.76	123.23	121.51	121.56	2,366,057	-1.40(-1.14%)
Dec 19, 2023	122.75	123.15	122.26	122.96	1,796,772	+0.21(+0.17%)
Dec 18, 2023	122.38	123.04	121.62	122.75	2,012,614	+0.46(+0.37%)
Dec 15, 2023	122.17	122.58	120.76	122.29	4,841,366	-0.23(-0.19%)
Dec 14, 2023	121.91	124.20	121.62	122.52	5,191,174	+1.78(+1.47%)
Dec 13, 2023	117.04	120.93	116.72	120.74	4,609,855	+4.00(+3.43%)
Dec 12, 2023	115.28	116.87	115.03	116.74	4,250,916	+1.77(+1.54%)
Dec 11, 2023	112.77	115.55	112.72	114.97	3,468,152	+2.77(+2.47%)
Dec 08, 2023	111.20	112.29	111.07	112.19	2,531,389	+0.80(+0.72%)
Dec 07, 2023	112.17	112.49	110.69	111.39	2,909,497	-0.54(-0.49%)
Dec 06, 2023	113.16	113.50	111.42	111.94	2,240,213	-0.99(-0.88%)
Dec 05, 2023	113.55	113.70	112.49	112.93	2,850,226	-0.94(-0.83%)
Dec 04, 2023	112.76	114.11	112.66	113.87	3,857,158	+0.78(+0.69%)
Dec 01, 2023	112.06	113.11	111.58	113.08	3,527,798	+0.40(+0.35%)
Nov 30, 2023	111.71	112.76	111.54	112.69	6,668,700	+1.14(+1.02%)
Nov 29, 2023	112.65	112.65	111.41	111.55	2,401,190	-0.09(-0.08%)
Nov 28, 2023	111.82	112.76	111.54	111.64	3,089,736	-0.36(-0.32%)
Nov 27, 2023	113.06	113.16	111.85	112.00	2,263,693	-1.24(-1.09%)
Nov 24, 2023	113.30	113.60	112.62	113.23	817,794	+0.07(+0.06%)
Nov 22, 2023	112.78	113.75	112.51	113.16	2,506,992	+0.86(+0.77%)
Nov 21, 2023	111.24	112.67	111.11	112.30	2,070,805	+1.29(+1.16%)
Nov 20, 2023	110.05	111.22	109.52	111.02	1,767,285	+0.74(+0.67%)
Nov 17, 2023	111.51	111.51	110.19	110.27	1,803,711	-0.86(-0.77%)
Nov 16, 2023	110.70	111.28	110.40	111.14	2,455,711	+1.21(+1.10%)
Nov 15, 2023	109.12	110.19	109.00	109.93	2,152,030	+0.59(+0.54%)
Nov 14, 2023	107.90	110.51	107.84	109.33	2,383,941	+1.77(+1.65%)
Nov 13, 2023	108.29	108.42	107.52	107.56	1,578,712	-1.11(-1.02%)
Nov 10, 2023	108.07	108.95	107.46	108.67	2,447,420	+1.22(+1.13%)
Nov 09, 2023	108.55	108.55	107.34	107.45	2,243,417	-0.61(-0.57%)
Nov 08, 2023	107.22	108.25	106.67	108.07	2,714,076	+0.94(+0.88%)
Nov 07, 2023	107.02	107.48	106.70	107.13	2,319,928	+0.43(+0.40%)
Nov 06, 2023	106.91	107.35	106.31	106.70	1,719,413	-0.12(-0.11%)
Nov 03, 2023	105.47	107.46	105.35	106.82	3,188,633	+1.63(+1.55%)
Nov 02, 2023	105.81	107.26	103.85	105.19	5,725,019	-1.97(-1.84%)
Nov 01, 2023	106.61	107.77	106.53	107.16	2,670,215	+0.80(+0.75%)
Oct 31, 2023	105.17	106.45	104.89	106.35	2,426,076	+1.40(+1.33%)
Oct 30, 2023	104.24	105.36	103.98	104.96	1,428,090	+1.30(+1.25%)
Oct 27, 2023	106.15	106.49	103.43	103.66	2,534,348	-2.54(-2.40%)
Oct 26, 2023	104.94	106.94	104.71	106.20	2,753,347	+0.55(+0.52%)
Oct 25, 2023	105.58	105.97	104.61	105.65	3,135,480	-0.20(-0.19%)
Oct 24, 2023	106.91	108.02	105.62	105.85	2,813,472	-0.77(-0.72%)
Oct 23, 2023	106.44	107.57	106.36	106.62	2,654,552	-0.31(-0.29%)
Oct 20, 2023	108.92	108.94	106.88	106.93	1,971,965	-1.53(-1.41%)
Oct 19, 2023	108.23	109.30	107.85	108.46	2,721,411	-0.07(-0.06%)
Oct 18, 2023	110.44	111.24	108.33	108.53	3,370,814	-2.10(-1.90%)
Oct 17, 2023	110.42	111.63	109.98	110.63	3,194,591	-0.16(-0.14%)
Oct 16, 2023	110.01	110.99	109.62	110.79	1,572,498	+1.48(+1.35%)
Oct 13, 2023	109.73	110.32	108.63	109.31	1,527,795	-0.34(-0.31%)
Oct 12, 2023	110.91	110.98	109.04	109.65	1,812,487	-0.67(-0.61%)
Oct 11, 2023	111.05	111.35	109.72	110.32	1,315,544	-0.31(-0.28%)
Oct 10, 2023	110.81	111.44	110.08	110.63	1,439,850	-0.37(-0.33%)
Oct 09, 2023	109.36	111.27	109.32	111.00	2,467,695	+1.24(+1.13%)
Oct 06, 2023	108.25	110.24	107.60	109.76	2,099,868	+1.18(+1.08%)
Oct 05, 2023	107.62	108.70	107.41	108.58	1,382,647	+0.65(+0.61%)
Oct 04, 2023	106.94	108.01	105.94	107.93	2,778,431	+1.43(+1.34%)
Oct 03, 2023	107.89	108.17	105.94	106.50	2,814,863	-1.61(-1.49%)
Oct 02, 2023	108.31	108.68	107.12	108.12	2,344,276	-0.79(-0.73%)
Sep 29, 2023	110.22	110.31	108.16	108.91	2,997,547	-0.79(-0.72%)
Sep 28, 2023	107.62	110.19	107.58	109.70	3,469,189	+2.52(+2.36%)
Sep 27, 2023	106.70	107.51	106.16	107.18	3,915,969	+1.03(+0.97%)
Sep 26, 2023	107.32	107.43	106.08	106.15	3,769,755	-1.93(-1.79%)
Sep 25, 2023	108.77	108.40	107.91	108.08	2,595,507	-0.98(-0.90%)
Sep 22, 2023	110.71	111.28	108.95	109.06	2,291,676	-2.23(-2.00%)
Sep 21, 2023	113.64	113.83	111.23	111.28	2,386,286	-2.90(-2.54%)
Sep 20, 2023	114.72	115.27	113.98	114.18	1,637,739	-0.12(-0.10%)
Sep 19, 2023	114.91	115.16	114.25	114.30	2,112,904	-0.42(-0.36%)
Sep 18, 2023	114.28	115.05	114.20	114.72	1,609,525	+0.17(+0.15%)
Sep 15, 2023	115.00	115.89	114.22	114.55	3,856,874	-1.17(-1.01%)
Sep 14, 2023	115.96	115.96	114.61	115.72	1,854,796	+0.54(+0.47%)
Sep 13, 2023	114.14	115.36	113.54	115.17	3,305,868	+0.77(+0.67%)
Sep 12, 2023	113.35	114.62	113.18	114.41	2,400,146	+0.95(+0.83%)
Sep 11, 2023	113.85	113.85	112.89	113.46	1,743,631	+0.07(+0.06%)
Sep 08, 2023	113.85	113.90	112.97	113.39	2,207,921	-0.27(-0.23%)
Sep 07, 2023	111.94	113.91	111.43	113.66	2,659,144	+1.60(+1.43%)
Sep 06, 2023	113.29	113.43	110.78	112.06	3,644,008	-1.02(-0.90%)
Sep 05, 2023	114.23	114.42	112.92	113.07	4,463,028	-2.34(-2.03%)
Sep 01, 2023	117.07	117.07	114.84	115.41	6,073,809	-0.97(-0.83%)
Aug 31, 2023	116.50	116.70	116.05	116.38	2,750,941	+0.09(+0.08%)
Aug 30, 2023	117.02	117.17	116.10	116.29	2,840,422	-0.66(-0.57%)
Aug 29, 2023	115.97	117.01	115.70	116.95	2,467,583	+1.05(+0.91%)
Aug 28, 2023	114.71	115.98	114.47	115.89	1,857,384	+1.68(+1.47%)
Aug 25, 2023	114.05	114.76	113.27	114.22	1,520,862	+0.53(+0.47%)
Aug 24, 2023	113.27	114.60	113.21	113.69	1,641,245	+0.42(+0.38%)
Aug 23, 2023	112.43	113.58	111.94	113.26	1,812,800	+1.56(+1.39%)
Aug 22, 2023	112.42	112.50	111.39	111.70	2,917,467	-0.60(-0.54%)
Aug 21, 2023	112.01	112.54	111.55	112.30	2,372,982	+0.11(+0.10%)
Aug 18, 2023	111.26	112.44	111.16	112.19	3,912,182	+0.14(+0.12%)
Aug 17, 2023	112.75	113.23	111.66	112.06	1,539,626	-0.36(-0.32%)
Aug 16, 2023	112.41	113.25	111.96	112.41	1,587,288	-0.14(-0.12%)
Aug 15, 2023	112.80	113.61	112.26	112.55	1,511,803	-0.80(-0.70%)
Aug 14, 2023	112.36	113.44	112.09	113.35	1,568,184	+0.92(+0.82%)
Aug 11, 2023	113.16	113.28	112.10	112.43	1,505,232	-0.80(-0.71%)
Aug 10, 2023	113.08	114.12	112.94	113.23	1,802,796	+0.59(+0.53%)
Aug 09, 2023	111.96	113.83	111.89	112.64	1,486,255	-0.66(-0.58%)
Aug 08, 2023	114.60	114.69	112.67	113.30	1,994,226	-1.18(-1.03%)
Aug 07, 2023	112.61	114.49	112.48	114.48	3,235,206	+2.04(+1.82%)
Aug 04, 2023	111.78	114.91	111.39	112.44	2,781,105	+1.90(+1.72%)
Aug 03, 2023	108.50	110.71	105.84	110.54	5,086,610	-2.89(-2.55%)
Aug 02, 2023	113.43	113.64	112.63	113.43	2,045,559	-0.04(-0.04%)
Aug 01, 2023	112.47	113.64	112.22	113.47	2,023,148	+0.24(+0.21%)
Jul 31, 2023	113.60	113.64	112.78	113.23	1,965,913	-0.33(-0.29%)
Jul 28, 2023	114.10	114.65	113.10	113.56	1,653,308	+0.20(+0.17%)
Jul 27, 2023	115.40	115.63	113.25	113.36	2,268,673	-1.78(-1.54%)
Jul 26, 2023	114.64	115.20	113.75	115.13	1,639,335	+0.19(+0.16%)
Jul 25, 2023	114.07	115.13	113.62	114.95	1,875,691	+0.26(+0.22%)
Jul 24, 2023	114.91	115.16	114.03	114.69	3,358,393	+0.06(+0.05%)
Jul 21, 2023	114.46	114.80	113.90	114.63	1,630,579	+0.58(+0.51%)
Jul 20, 2023	114.07	114.41	113.41	114.05	2,014,049	-0.03(-0.03%)
Jul 19, 2023	114.41	115.57	113.97	114.08	3,086,960	-0.40(-0.35%)
Jul 18, 2023	114.56	115.44	114.30	114.48	2,637,921	-0.56(-0.49%)
Jul 17, 2023	115.13	116.11	112.20	115.05	2,882,319	-0.86(-0.74%)
Jul 14, 2023	115.37	116.24	114.69	115.90	2,145,041	+0.46(+0.40%)
Jul 13, 2023	114.11	115.58	113.93	115.44	2,024,800	+1.64(+1.44%)
Jul 12, 2023	113.96	114.36	113.22	113.80	2,008,120	+0.96(+0.85%)
Jul 11, 2023	111.76	112.92	111.47	112.85	2,387,917	+1.23(+1.10%)
Jul 10, 2023	111.06	112.05	110.87	111.61	1,276,679	+0.86(+0.77%)
Jul 07, 2023	110.50	111.36	109.91	110.75	1,665,473	+0.29(+0.26%)
Jul 06, 2023	110.15	111.37	110.14	110.47	3,030,640	-0.31(-0.28%)
Jul 05, 2023	110.78	111.32	109.98	110.78	2,258,751	-0.61(-0.55%)
Jul 03, 2023	110.98	111.39	109.89	111.39	1,504,895	-0.15(-0.13%)
Jun 30, 2023	111.60	112.55	111.32	111.53	3,168,205	+0.79(+0.71%)
Jun 29, 2023	110.15	110.78	109.65	110.75	1,749,125	+0.55(+0.50%)
Jun 28, 2023	109.51	110.34	109.02	110.19	1,799,058	+0.84(+0.77%)
Jun 27, 2023	109.06	109.48	108.50	109.36	1,732,151	+0.73(+0.67%)
Jun 26, 2023	109.45	109.58	108.28	108.62	2,676,564	-0.95(-0.86%)
Jun 23, 2023	108.99	109.80	108.42	109.57	2,765,723	+0.41(+0.37%)
Jun 22, 2023	109.50	109.56	108.68	109.17	1,447,181	-0.51(-0.47%)
Jun 21, 2023	110.57	110.57	109.27	109.68	1,911,464	-0.96(-0.86%)
Jun 20, 2023	109.69	110.94	109.38	110.64	3,538,136	+0.48(+0.44%)
Jun 16, 2023	111.28	111.52	109.88	110.15	3,858,937	-0.69(-0.62%)
Jun 15, 2023	109.36	111.60	109.24	110.84	2,251,456	+1.69(+1.55%)
Jun 14, 2023	107.27	109.33	107.04	109.16	2,125,863	+2.07(+1.93%)
Jun 13, 2023	106.71	107.63	106.37	107.09	1,786,675	+0.48(+0.45%)
Jun 12, 2023	107.77	107.94	105.66	106.61	2,955,799	-1.43(-1.33%)
Jun 09, 2023	108.59	108.77	107.83	108.04	2,112,633	-0.63(-0.58%)
Jun 08, 2023	106.43	108.87	106.26	108.67	2,507,129	+2.24(+2.10%)
Jun 07, 2023	106.49	106.91	105.86	106.43	2,336,935	-0.12(-0.11%)
Jun 06, 2023	106.61	107.30	105.98	106.55	2,702,360	+0.12(+0.11%)
Jun 05, 2023	106.56	107.12	105.64	106.43	2,321,526	+0.33(+0.31%)
Jun 02, 2023	105.12	107.10	104.65	106.09	2,337,729	+1.58(+1.51%)
Jun 01, 2023	104.25	104.65	103.41	104.51	2,001,365	+0.41(+0.40%)
May 31, 2023	102.22	104.64	102.06	104.10	4,536,366	+1.52(+1.48%)
May 30, 2023	103.68	103.77	102.00	102.58	1,568,671	-0.75(-0.72%)
May 26, 2023	103.20	103.94	102.79	103.32	1,543,181	+0.05(+0.05%)
May 25, 2023	104.53	104.53	102.64	103.27	2,886,627	-1.44(-1.38%)
May 24, 2023	105.52	105.71	104.39	104.72	1,483,496	-1.29(-1.21%)
May 23, 2023	106.58	106.97	105.38	106.00	2,362,334	-1.27(-1.18%)
May 22, 2023	106.56	107.60	106.28	107.27	1,767,569	+1.13(+1.06%)
May 19, 2023	107.07	107.26	106.05	106.14	3,629,183	-0.51(-0.48%)
May 18, 2023	107.01	107.09	105.61	106.65	2,205,259	-0.05(-0.05%)
May 17, 2023	107.56	107.73	105.38	106.70	3,529,445	-0.39(-0.37%)
May 16, 2023	107.90	108.24	107.05	107.10	2,333,647	-0.84(-0.78%)
May 15, 2023	107.12	108.01	106.99	107.94	2,209,181	+1.25(+1.17%)
May 12, 2023	106.49	107.08	106.11	106.69	1,649,779	+0.37(+0.35%)
May 11, 2023	106.49	106.58	105.53	106.32	1,343,626	-0.28(-0.26%)
May 10, 2023	104.92	106.98	104.69	106.59	1,779,279	+2.24(+2.15%)
May 09, 2023	104.94	105.14	104.21	104.36	2,010,826	-0.99(-0.94%)
May 08, 2023	106.51	106.51	105.29	105.35	1,622,303	-1.07(-1.01%)
May 05, 2023	105.36	106.62	104.86	106.42	2,046,013	+1.53(+1.46%)
May 04, 2023	102.67	105.61	102.44	104.89	3,177,701	+1.89(+1.83%)
May 03, 2023	105.40	105.47	102.96	103.00	2,732,143	-2.24(-2.13%)
May 02, 2023	106.50	106.71	103.84	105.24	2,201,989	-1.48(-1.39%)
May 01, 2023	106.88	107.28	106.24	106.72	1,644,901	-0.31(-0.28%)
Apr 28, 2023	105.43	107.05	105.32	107.03	2,218,261	+1.48(+1.41%)
Apr 27, 2023	103.48	105.63	103.05	105.54	2,043,549	+2.76(+2.69%)
Apr 26, 2023	103.62	103.90	102.15	102.78	3,585,069	-1.70(-1.63%)
Apr 25, 2023	105.62	105.65	104.20	104.48	1,892,965	-1.56(-1.47%)
Apr 24, 2023	106.91	107.03	105.76	106.05	1,379,657	-0.41(-0.39%)
Apr 21, 2023	106.05	106.59	105.20	106.46	1,696,681	+0.58(+0.55%)
Apr 20, 2023	106.13	106.53	105.31	105.88	1,529,557	-0.57(-0.54%)
Apr 19, 2023	105.47	107.19	105.47	106.45	1,608,925	+0.84(+0.79%)
Apr 18, 2023	106.05	106.32	105.57	105.61	1,957,328	-0.49(-0.46%)
Apr 17, 2023	105.45	106.10	105.16	106.10	2,255,878	+0.47(+0.45%)
Apr 14, 2023	105.82	106.00	104.86	105.63	2,087,653	+0.00(+0.00%)
Apr 13, 2023	105.26	106.07	104.92	105.63	1,765,227	+0.41(+0.39%)
Apr 12, 2023	105.04	105.77	104.67	105.22	2,296,652	+0.94(+0.90%)
Apr 11, 2023	104.67	105.31	104.04	104.28	2,558,737	-0.25(-0.24%)
Apr 10, 2023	105.65	105.88	103.89	104.52	1,812,612	-1.84(-1.73%)
Apr 06, 2023	104.45	106.43	104.38	106.36	3,159,448	+1.99(+1.91%)
Apr 05, 2023	104.60	105.32	103.63	104.36	3,017,382	+0.18(+0.17%)
Apr 04, 2023	104.00	104.92	103.29	104.19	3,215,866	+0.61(+0.59%)
Apr 03, 2023	102.66	103.65	102.27	103.58	2,708,749	+1.11(+1.08%)
Mar 31, 2023	101.69	102.56	101.50	102.47	3,249,102	+1.53(+1.52%)
Mar 30, 2023	100.75	101.23	100.05	100.94	2,960,627	+1.04(+1.04%)
Mar 29, 2023	98.43	100.08	98.10	99.89	3,743,113	+2.53(+2.59%)
Mar 28, 2023	96.87	97.58	96.70	97.37	1,783,923	+1.03(+1.07%)
Mar 27, 2023	96.64	97.19	95.91	96.34	2,269,107	+0.55(+0.57%)
Mar 24, 2023	94.38	96.07	94.05	95.79	2,030,709	+0.94(+0.99%)
Mar 23, 2023	95.66	95.99	93.99	94.84	3,497,131	-0.85(-0.89%)
Mar 22, 2023	98.59	98.59	95.62	95.70	2,195,573	-2.28(-2.33%)
Mar 21, 2023	97.57	98.34	97.14	97.98	2,664,859	+1.65(+1.71%)
Mar 20, 2023	95.66	96.54	95.12	96.33	3,167,909	+1.02(+1.07%)
Mar 17, 2023	97.06	97.82	94.75	95.31	6,202,345	-2.19(-2.25%)
Mar 16, 2023	94.79	98.25	94.52	97.50	4,033,646	+2.09(+2.19%)
Mar 15, 2023	94.88	96.42	94.63	95.40	4,355,861	-1.30(-1.35%)
Mar 14, 2023	97.17	97.60	96.08	96.70	3,601,696	+1.15(+1.21%)
Mar 13, 2023	92.35	96.05	92.12	95.55	6,893,467	+2.23(+2.39%)
Mar 10, 2023	97.24	97.56	92.66	93.32	5,494,354	-4.61(-4.71%)
Mar 09, 2023	100.47	100.60	97.39	97.93	3,585,677	-2.46(-2.45%)
Mar 08, 2023	100.77	101.38	99.95	100.38	2,710,558	-0.34(-0.34%)
Mar 07, 2023	102.02	103.82	100.52	100.73	4,917,083	-0.27(-0.27%)
Mar 06, 2023	100.67	102.11	100.33	101.00	2,435,837	+0.74(+0.74%)
Mar 03, 2023	100.64	100.64	99.72	100.26	3,003,425	-0.22(-0.22%)
Mar 02, 2023	98.01	100.53	98.01	100.48	5,950,723	+1.77(+1.79%)